{"symbol":"IA","url":"https://intraalpha.com/companies/IA","capturedAt":"2026-10-22T22:56:32.412Z","state":"partial","quote":{"symbol":"IA","last_price":19.47,"prev_close":19.84,"regular_close":19.47,"change":-0.37,"change_pct":-1.8649,"regular_change":-0.37,"regular_change_pct":-1.8649,"extended_change":0,"extended_change_pct":0,"bid":18.35,"ask":19.8,"bid_size":500,"ask_size":500,"volume":228800,"vwap":19.126569,"open":19.66,"high":19.77,"low":18.53,"close":19.47,"trade_count":3977,"last_trade_at":"2026-10-22T20:00:05.926861183Z","last_quote_at":"2026-10-22T20:00:51.921476458Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:31.115523112-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:06.791Z","bars":[{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-15T12:30:00Z","v":150,"vw":18.96},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-10-15T12:35:00Z","v":512,"vw":18.9},{"c":18.89,"h":19.13,"l":18.8,"n":63,"o":19.11,"t":"2026-10-15T13:30:00Z","v":6084,"vw":18.99923},{"c":18.895,"h":18.895,"l":18.895,"n":8,"o":18.895,"t":"2026-10-15T13:35:00Z","v":421,"vw":18.895},{"c":18.915,"h":18.915,"l":18.8523,"n":17,"o":18.915,"t":"2026-10-15T13:40:00Z","v":1988,"vw":18.91082},{"c":18.78,"h":18.85,"l":18.735,"n":47,"o":18.82,"t":"2026-10-15T13:45:00Z","v":6004,"vw":18.766282},{"c":18.6,"h":18.695,"l":18.6,"n":48,"o":18.65,"t":"2026-10-15T13:50:00Z","v":3058,"vw":18.641},{"c":18.585,"h":18.585,"l":18.4,"n":59,"o":18.5,"t":"2026-10-15T13:55:00Z","v":5316,"vw":18.477624},{"c":18.84,"h":18.84,"l":18.7875,"n":43,"o":18.795,"t":"2026-10-15T14:00:00Z","v":6798,"vw":18.795121},{"c":18.9,"h":18.9,"l":18.71,"n":64,"o":18.85,"t":"2026-10-15T14:05:00Z","v":2804,"vw":18.823817},{"c":18.94,"h":19,"l":18.9001,"n":76,"o":18.975,"t":"2026-10-15T14:10:00Z","v":3232,"vw":18.951019},{"c":18.945,"h":18.98,"l":18.945,"n":17,"o":18.98,"t":"2026-10-15T14:15:00Z","v":747,"vw":18.959},{"c":18.915,"h":18.9734,"l":18.9,"n":19,"o":18.9734,"t":"2026-10-15T14:20:00Z","v":1221,"vw":18.951699},{"c":18.87,"h":18.905,"l":18.87,"n":14,"o":18.905,"t":"2026-10-15T14:25:00Z","v":674,"vw":18.892511},{"c":18.89,"h":18.89,"l":18.89,"n":3,"o":18.89,"t":"2026-10-15T14:30:00Z","v":106,"vw":18.89},{"c":18.96,"h":19.02,"l":18.96,"n":15,"o":18.96,"t":"2026-10-15T14:35:00Z","v":793,"vw":18.973333},{"c":19.055,"h":19.06,"l":18.985,"n":44,"o":19.03,"t":"2026-10-15T14:40:00Z","v":1441,"vw":19.035155},{"c":18.965,"h":19.01,"l":18.965,"n":10,"o":19.01,"t":"2026-10-15T14:45:00Z","v":423,"vw":18.983593},{"c":19.145,"h":19.145,"l":18.915,"n":62,"o":18.915,"t":"2026-10-15T15:00:00Z","v":2269,"vw":19.049715},{"c":19.12,"h":19.14,"l":19.12,"n":5,"o":19.14,"t":"2026-10-15T15:05:00Z","v":410,"vw":19.135},{"c":19.2,"h":19.21,"l":19.19,"n":19,"o":19.19,"t":"2026-10-15T15:10:00Z","v":701,"vw":19.20008},{"c":19.18,"h":19.26,"l":19.18,"n":8,"o":19.2,"t":"2026-10-15T15:20:00Z","v":602,"vw":19.208},{"c":19.155,"h":19.155,"l":19.155,"n":9,"o":19.155,"t":"2026-10-15T15:25:00Z","v":331,"vw":19.155},{"c":19.155,"h":19.155,"l":19.155,"n":26,"o":19.155,"t":"2026-10-15T15:30:00Z","v":644,"vw":19.155},{"c":19.14,"h":19.18,"l":19.14,"n":8,"o":19.18,"t":"2026-10-15T15:40:00Z","v":1542,"vw":19.172345},{"c":19.13,"h":19.18,"l":19.13,"n":14,"o":19.13,"t":"2026-10-15T15:45:00Z","v":956,"vw":19.140588},{"c":19.16,"h":19.16,"l":19.11,"n":40,"o":19.13,"t":"2026-10-15T15:50:00Z","v":1307,"vw":19.136026},{"c":19.18,"h":19.18,"l":19.12,"n":20,"o":19.15,"t":"2026-10-15T15:55:00Z","v":881,"vw":19.14},{"c":19.115,"h":19.17,"l":19.115,"n":16,"o":19.17,"t":"2026-10-15T16:00:00Z","v":610,"vw":19.131},{"c":19.0801,"h":19.09,"l":19.08,"n":17,"o":19.08,"t":"2026-10-15T16:05:00Z","v":648,"vw":19.082186},{"c":19.05,"h":19.085,"l":19.05,"n":29,"o":19.08,"t":"2026-10-15T16:10:00Z","v":1623,"vw":19.077259},{"c":19.045,"h":19.1,"l":19.045,"n":13,"o":19.055,"t":"2026-10-15T16:15:00Z","v":751,"vw":19.074167},{"c":19.045,"h":19.09,"l":19.045,"n":14,"o":19.09,"t":"2026-10-15T16:20:00Z","v":352,"vw":19.071667},{"c":18.98,"h":19.045,"l":18.98,"n":73,"o":19.045,"t":"2026-10-15T16:25:00Z","v":3511,"vw":19.023638},{"c":18.995,"h":19.02,"l":18.995,"n":76,"o":18.995,"t":"2026-10-15T16:30:00Z","v":1998,"vw":19.006068},{"c":19.01,"h":19.04,"l":18.97,"n":90,"o":18.97,"t":"2026-10-15T16:40:00Z","v":4091,"vw":19.004051},{"c":18.9875,"h":18.9875,"l":18.97,"n":15,"o":18.97,"t":"2026-10-15T16:45:00Z","v":588,"vw":18.97875},{"c":18.9,"h":18.96,"l":18.9,"n":24,"o":18.96,"t":"2026-10-15T16:50:00Z","v":1316,"vw":18.921622},{"c":18.8101,"h":18.8101,"l":18.8101,"n":12,"o":18.8101,"t":"2026-10-15T16:55:00Z","v":1074,"vw":18.8101},{"c":18.67,"h":18.82,"l":18.67,"n":68,"o":18.82,"t":"2026-10-15T17:00:00Z","v":4120,"vw":18.761986},{"c":18.6,"h":18.67,"l":18.6,"n":53,"o":18.67,"t":"2026-10-15T17:05:00Z","v":1562,"vw":18.63375},{"c":18.6,"h":18.6,"l":18.52,"n":30,"o":18.58,"t":"2026-10-15T17:10:00Z","v":1440,"vw":18.577436},{"c":18.56,"h":18.61,"l":18.56,"n":37,"o":18.6,"t":"2026-10-15T17:15:00Z","v":1337,"vw":18.597647},{"c":18.56,"h":18.56,"l":18.54,"n":32,"o":18.55,"t":"2026-10-15T17:20:00Z","v":1669,"vw":18.551292},{"c":18.56,"h":18.56,"l":18.445,"n":141,"o":18.5,"t":"2026-10-15T17:25:00Z","v":5410,"vw":18.505523},{"c":18.555,"h":18.555,"l":18.54,"n":29,"o":18.5523,"t":"2026-10-15T17:30:00Z","v":1390,"vw":18.544614},{"c":18.54,"h":18.54,"l":18.53,"n":35,"o":18.54,"t":"2026-10-15T17:35:00Z","v":1439,"vw":18.535},{"c":18.5101,"h":18.5101,"l":18.5101,"n":5,"o":18.5101,"t":"2026-10-15T17:40:00Z","v":147,"vw":18.5101},{"c":18.47,"h":18.54,"l":18.47,"n":58,"o":18.54,"t":"2026-10-15T17:45:00Z","v":2242,"vw":18.511888},{"c":18.44,"h":18.455,"l":18.42,"n":172,"o":18.455,"t":"2026-10-15T17:50:00Z","v":5179,"vw":18.431118},{"c":18.38,"h":18.4,"l":18.355,"n":142,"o":18.4,"t":"2026-10-15T17:55:00Z","v":13176,"vw":18.374535},{"c":18.49,"h":18.49,"l":18.39,"n":99,"o":18.39,"t":"2026-10-15T18:00:00Z","v":7116,"vw":18.43399},{"c":18.56,"h":18.57,"l":18.42,"n":130,"o":18.48,"t":"2026-10-15T18:05:00Z","v":6237,"vw":18.464983},{"c":18.65,"h":18.65,"l":18.545,"n":134,"o":18.545,"t":"2026-10-15T18:10:00Z","v":6297,"vw":18.590802},{"c":18.585,"h":18.585,"l":18.585,"n":8,"o":18.585,"t":"2026-10-15T18:15:00Z","v":562,"vw":18.585},{"c":18.685,"h":18.69,"l":18.5301,"n":51,"o":18.5301,"t":"2026-10-15T18:20:00Z","v":3277,"vw":18.635552},{"c":18.65,"h":18.65,"l":18.65,"n":4,"o":18.65,"t":"2026-10-15T18:25:00Z","v":113,"vw":18.65},{"c":18.71,"h":18.71,"l":18.71,"n":8,"o":18.71,"t":"2026-10-15T18:30:00Z","v":157,"vw":18.71},{"c":18.62,"h":18.675,"l":18.62,"n":41,"o":18.675,"t":"2026-10-15T18:35:00Z","v":1498,"vw":18.65},{"c":18.69,"h":18.69,"l":18.65,"n":45,"o":18.655,"t":"2026-10-15T18:40:00Z","v":5442,"vw":18.683181},{"c":18.705,"h":18.705,"l":18.64,"n":71,"o":18.68,"t":"2026-10-15T18:45:00Z","v":3680,"vw":18.67839},{"c":18.755,"h":18.76,"l":18.68,"n":42,"o":18.68,"t":"2026-10-15T18:50:00Z","v":2198,"vw":18.736923},{"c":18.8,"h":18.8,"l":18.76,"n":26,"o":18.76,"t":"2026-10-15T19:00:00Z","v":2377,"vw":18.763535},{"c":18.71,"h":18.8,"l":18.71,"n":93,"o":18.8,"t":"2026-10-15T19:05:00Z","v":2474,"vw":18.785032},{"c":18.72,"h":18.77,"l":18.72,"n":39,"o":18.74,"t":"2026-10-15T19:10:00Z","v":2265,"vw":18.740616},{"c":18.735,"h":18.7545,"l":18.7,"n":78,"o":18.725,"t":"2026-10-15T19:20:00Z","v":10285,"vw":18.72637},{"c":18.76,"h":18.77,"l":18.735,"n":116,"o":18.735,"t":"2026-10-15T19:25:00Z","v":7399,"vw":18.751544},{"c":18.77,"h":18.78,"l":18.75,"n":52,"o":18.75,"t":"2026-10-15T19:30:00Z","v":2765,"vw":18.765751},{"c":18.79,"h":18.83,"l":18.765,"n":92,"o":18.765,"t":"2026-10-15T19:35:00Z","v":5483,"vw":18.80134},{"c":18.82,"h":18.83,"l":18.77,"n":71,"o":18.77,"t":"2026-10-15T19:40:00Z","v":2689,"vw":18.816798},{"c":18.9,"h":18.91,"l":18.815,"n":144,"o":18.815,"t":"2026-10-15T19:45:00Z","v":5514,"vw":18.8705},{"c":18.86,"h":18.94,"l":18.86,"n":148,"o":18.94,"t":"2026-10-15T19:50:00Z","v":4043,"vw":18.896715},{"c":18.88,"h":18.9,"l":18.8,"n":597,"o":18.86,"t":"2026-10-15T19:55:00Z","v":33634,"vw":18.868101},{"c":18.89,"h":18.89,"l":18.84,"n":17,"o":18.84,"t":"2026-10-15T20:00:00Z","v":18178,"vw":18.889612},{"c":18.96,"h":18.96,"l":18.95,"n":4,"o":18.95,"t":"2026-10-15T23:10:00Z","v":1123,"vw":18.951025},{"c":18.6778,"h":18.6778,"l":18.6778,"n":2,"o":18.6778,"t":"2026-10-16T12:55:00Z","v":103,"vw":18.6778},{"c":19.14,"h":19.27,"l":19.14,"n":57,"o":19.25,"t":"2026-10-16T13:30:00Z","v":25465,"vw":19.243979},{"c":19.18,"h":19.34,"l":19.125,"n":15,"o":19.135,"t":"2026-10-16T13:35:00Z","v":2458,"vw":19.157637},{"c":19.37,"h":19.37,"l":19.17,"n":22,"o":19.18,"t":"2026-10-16T13:40:00Z","v":957,"vw":19.216667},{"c":19.185,"h":19.38,"l":18.96,"n":13,"o":19.38,"t":"2026-10-16T13:45:00Z","v":1317,"vw":19.067344},{"c":19.185,"h":19.185,"l":19.185,"n":5,"o":19.185,"t":"2026-10-16T13:50:00Z","v":389,"vw":19.185},{"c":19.397,"h":19.54,"l":19.185,"n":97,"o":19.185,"t":"2026-10-16T13:55:00Z","v":5960,"vw":19.456748},{"c":19.53,"h":19.55,"l":19.4,"n":47,"o":19.4,"t":"2026-10-16T14:00:00Z","v":4883,"vw":19.496066},{"c":19.59,"h":19.6,"l":19.59,"n":14,"o":19.6,"t":"2026-10-16T14:05:00Z","v":765,"vw":19.598366},{"c":19.45,"h":19.59,"l":19.44,"n":24,"o":19.59,"t":"2026-10-16T14:10:00Z","v":779,"vw":19.491667},{"c":19.39,"h":19.395,"l":19.39,"n":17,"o":19.395,"t":"2026-10-16T14:15:00Z","v":310,"vw":19.392748},{"c":19.4,"h":19.4,"l":19.31,"n":19,"o":19.39,"t":"2026-10-16T14:20:00Z","v":1099,"vw":19.35},{"c":19.435,"h":19.435,"l":19.4,"n":6,"o":19.4,"t":"2026-10-16T14:25:00Z","v":726,"vw":19.408508},{"c":19.4051,"h":19.435,"l":19.4051,"n":13,"o":19.435,"t":"2026-10-16T14:30:00Z","v":835,"vw":19.426457},{"c":19.52,"h":19.52,"l":19.48,"n":37,"o":19.48,"t":"2026-10-16T14:35:00Z","v":1149,"vw":19.505},{"c":19.4551,"h":19.49,"l":19.4551,"n":33,"o":19.48,"t":"2026-10-16T14:40:00Z","v":1886,"vw":19.475211},{"c":19.522,"h":19.53,"l":19.44,"n":62,"o":19.4891,"t":"2026-10-16T14:45:00Z","v":3174,"vw":19.477747},{"c":19.55,"h":19.58,"l":19.55,"n":43,"o":19.58,"t":"2026-10-16T14:50:00Z","v":1890,"vw":19.576429},{"c":19.6121,"h":19.6121,"l":19.6121,"n":5,"o":19.6121,"t":"2026-10-16T14:55:00Z","v":141,"vw":19.6121},{"c":19.525,"h":19.565,"l":19.5,"n":35,"o":19.565,"t":"2026-10-16T15:00:00Z","v":2200,"vw":19.525},{"c":19.525,"h":19.62,"l":19.51,"n":103,"o":19.51,"t":"2026-10-16T15:05:00Z","v":4296,"vw":19.541021},{"c":19.52,"h":19.535,"l":19.52,"n":12,"o":19.535,"t":"2026-10-16T15:10:00Z","v":1684,"vw":19.5275},{"c":19.515,"h":19.55,"l":19.51,"n":33,"o":19.51,"t":"2026-10-16T15:15:00Z","v":2765,"vw":19.520678},{"c":19.48,"h":19.57,"l":19.42,"n":67,"o":19.52,"t":"2026-10-16T15:20:00Z","v":3790,"vw":19.508846},{"c":19.475,"h":19.475,"l":19.475,"n":30,"o":19.475,"t":"2026-10-16T15:25:00Z","v":2653,"vw":19.475},{"c":19.495,"h":19.58,"l":19.48,"n":99,"o":19.48,"t":"2026-10-16T15:30:00Z","v":5783,"vw":19.523478},{"c":19.63,"h":19.71,"l":19.495,"n":100,"o":19.495,"t":"2026-10-16T15:35:00Z","v":8168,"vw":19.619165},{"c":19.6,"h":19.6,"l":19.59,"n":23,"o":19.6,"t":"2026-10-16T15:40:00Z","v":1631,"vw":19.596434},{"c":19.6101,"h":19.6101,"l":19.6101,"n":4,"o":19.6101,"t":"2026-10-16T15:45:00Z","v":191,"vw":19.6101},{"c":19.595,"h":19.605,"l":19.595,"n":9,"o":19.605,"t":"2026-10-16T15:50:00Z","v":510,"vw":19.600238},{"c":19.41,"h":19.595,"l":19.41,"n":60,"o":19.595,"t":"2026-10-16T15:55:00Z","v":2355,"vw":19.522313},{"c":19.29,"h":19.32,"l":19.28,"n":30,"o":19.32,"t":"2026-10-16T16:00:00Z","v":1135,"vw":19.296667},{"c":19.35,"h":19.35,"l":19.35,"n":6,"o":19.35,"t":"2026-10-16T16:05:00Z","v":180,"vw":19.35},{"c":19.4,"h":19.5,"l":19.36,"n":121,"o":19.37,"t":"2026-10-16T16:10:00Z","v":17163,"vw":19.485858},{"c":19.5,"h":19.51,"l":19.4,"n":78,"o":19.405,"t":"2026-10-16T16:15:00Z","v":4063,"vw":19.451443},{"c":19.495,"h":19.495,"l":19.495,"n":7,"o":19.495,"t":"2026-10-16T16:20:00Z","v":177,"vw":19.495},{"c":19.565,"h":19.57,"l":19.495,"n":34,"o":19.495,"t":"2026-10-16T16:25:00Z","v":1658,"vw":19.529319},{"c":19.495,"h":19.52,"l":19.495,"n":40,"o":19.52,"t":"2026-10-16T16:30:00Z","v":2305,"vw":19.500946},{"c":19.45,"h":19.495,"l":19.415,"n":56,"o":19.495,"t":"2026-10-16T16:35:00Z","v":2851,"vw":19.449461},{"c":19.39,"h":19.46,"l":19.39,"n":51,"o":19.45,"t":"2026-10-16T16:40:00Z","v":2881,"vw":19.4135},{"c":19.305,"h":19.395,"l":19.305,"n":39,"o":19.395,"t":"2026-10-16T16:45:00Z","v":2457,"vw":19.361617},{"c":19.33,"h":19.37,"l":19.28,"n":52,"o":19.37,"t":"2026-10-16T16:50:00Z","v":2068,"vw":19.317143},{"c":19.46,"h":19.46,"l":19.33,"n":74,"o":19.33,"t":"2026-10-16T16:55:00Z","v":5033,"vw":19.379375},{"c":19.385,"h":19.5,"l":19.385,"n":97,"o":19.48,"t":"2026-10-16T17:00:00Z","v":3512,"vw":19.445926},{"c":19.38,"h":19.39,"l":19.3305,"n":49,"o":19.39,"t":"2026-10-16T17:05:00Z","v":2549,"vw":19.371965},{"c":19.45,"h":19.45,"l":19.42,"n":45,"o":19.42,"t":"2026-10-16T17:10:00Z","v":1735,"vw":19.435454},{"c":19.405,"h":19.45,"l":19.405,"n":45,"o":19.45,"t":"2026-10-16T17:15:00Z","v":1920,"vw":19.4275},{"c":19.49,"h":19.5,"l":19.45,"n":53,"o":19.45,"t":"2026-10-16T17:20:00Z","v":2387,"vw":19.470494},{"c":19.54,"h":19.5455,"l":19.49,"n":39,"o":19.49,"t":"2026-10-16T17:25:00Z","v":1363,"vw":19.534167},{"c":19.6,"h":19.63,"l":19.57,"n":36,"o":19.57,"t":"2026-10-16T17:30:00Z","v":2121,"vw":19.59321},{"c":19.54,"h":19.56,"l":19.52,"n":51,"o":19.56,"t":"2026-10-16T17:35:00Z","v":1938,"vw":19.536518},{"c":19.58,"h":19.6,"l":19.5131,"n":48,"o":19.54,"t":"2026-10-16T17:40:00Z","v":1439,"vw":19.554873},{"c":19.485,"h":19.51,"l":19.47,"n":40,"o":19.51,"t":"2026-10-16T17:50:00Z","v":1846,"vw":19.490555},{"c":19.46,"h":19.5,"l":19.455,"n":29,"o":19.5,"t":"2026-10-16T17:55:00Z","v":1370,"vw":19.481589},{"c":19.38,"h":19.46,"l":19.38,"n":63,"o":19.46,"t":"2026-10-16T18:00:00Z","v":3334,"vw":19.399905},{"c":19.455,"h":19.455,"l":19.43,"n":36,"o":19.43,"t":"2026-10-16T18:05:00Z","v":1895,"vw":19.448077},{"c":19.41,"h":19.455,"l":19.41,"n":46,"o":19.455,"t":"2026-10-16T18:10:00Z","v":2822,"vw":19.42},{"c":19.45,"h":19.47,"l":19.41,"n":32,"o":19.41,"t":"2026-10-16T18:15:00Z","v":1448,"vw":19.453},{"c":19.45,"h":19.47,"l":19.39,"n":71,"o":19.45,"t":"2026-10-16T18:20:00Z","v":3627,"vw":19.4348},{"c":19.49,"h":19.49,"l":19.445,"n":65,"o":19.46,"t":"2026-10-16T18:25:00Z","v":2082,"vw":19.462143},{"c":19.43,"h":19.49,"l":19.4,"n":68,"o":19.49,"t":"2026-10-16T18:30:00Z","v":3464,"vw":19.426905},{"c":19.44,"h":19.44,"l":19.425,"n":29,"o":19.43,"t":"2026-10-16T18:35:00Z","v":1072,"vw":19.432143},{"c":19.44,"h":19.44,"l":19.44,"n":27,"o":19.44,"t":"2026-10-16T18:45:00Z","v":1246,"vw":19.44},{"c":19.4,"h":19.44,"l":19.4,"n":41,"o":19.44,"t":"2026-10-16T18:50:00Z","v":1703,"vw":19.415455},{"c":19.375,"h":19.38,"l":19.36,"n":44,"o":19.38,"t":"2026-10-16T18:55:00Z","v":1639,"vw":19.369462},{"c":19.32,"h":19.35,"l":19.32,"n":55,"o":19.35,"t":"2026-10-16T19:00:00Z","v":1948,"vw":19.33625},{"c":19.235,"h":19.35,"l":19.22,"n":91,"o":19.35,"t":"2026-10-16T19:05:00Z","v":7865,"vw":19.243524},{"c":19.35,"h":19.35,"l":19.27,"n":55,"o":19.27,"t":"2026-10-16T19:10:00Z","v":1914,"vw":19.295532},{"c":19.41,"h":19.42,"l":19.37,"n":36,"o":19.37,"t":"2026-10-16T19:15:00Z","v":968,"vw":19.388462},{"c":19.42,"h":19.47,"l":19.42,"n":71,"o":19.44,"t":"2026-10-16T19:20:00Z","v":2396,"vw":19.438293},{"c":19.42,"h":19.43,"l":19.4,"n":72,"o":19.43,"t":"2026-10-16T19:25:00Z","v":1623,"vw":19.4075},{"c":19.39,"h":19.47,"l":19.37,"n":118,"o":19.42,"t":"2026-10-16T19:30:00Z","v":7390,"vw":19.39851},{"c":19.38,"h":19.38,"l":19.355,"n":88,"o":19.365,"t":"2026-10-16T19:35:00Z","v":5585,"vw":19.359431},{"c":19.33,"h":19.39,"l":19.3208,"n":80,"o":19.38,"t":"2026-10-16T19:40:00Z","v":4122,"vw":19.352214},{"c":19.42,"h":19.42,"l":19.29,"n":110,"o":19.29,"t":"2026-10-16T19:45:00Z","v":6046,"vw":19.328579},{"c":19.4,"h":19.455,"l":19.37,"n":389,"o":19.45,"t":"2026-10-16T19:50:00Z","v":16027,"vw":19.414598},{"c":19.35,"h":19.4,"l":19.29,"n":417,"o":19.395,"t":"2026-10-16T19:55:00Z","v":20686,"vw":19.352619},{"c":19.35,"h":19.35,"l":19.35,"n":9,"o":19.35,"t":"2026-10-16T20:00:00Z","v":24495,"vw":19.35},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-16T22:30:00Z","v":100,"vw":19},{"c":19.29,"h":19.36,"l":19.27,"n":36,"o":19.28,"t":"2026-10-19T13:30:00Z","v":3596,"vw":19.286535},{"c":19.31,"h":19.3579,"l":19.31,"n":65,"o":19.35,"t":"2026-10-19T13:35:00Z","v":5016,"vw":19.34296},{"c":19.215,"h":19.4096,"l":19.215,"n":31,"o":19.2301,"t":"2026-10-19T13:40:00Z","v":1714,"vw":19.286304},{"c":19.215,"h":19.43,"l":19.215,"n":12,"o":19.43,"t":"2026-10-19T13:45:00Z","v":1209,"vw":19.235594},{"c":19.21,"h":19.21,"l":19.21,"n":6,"o":19.21,"t":"2026-10-19T13:50:00Z","v":289,"vw":19.21},{"c":19.175,"h":19.19,"l":19.01,"n":22,"o":19.19,"t":"2026-10-19T13:55:00Z","v":1009,"vw":19.12875},{"c":19.165,"h":19.175,"l":19.165,"n":14,"o":19.175,"t":"2026-10-19T14:00:00Z","v":1768,"vw":19.165939},{"c":19.0372,"h":19.0372,"l":19.0372,"n":3,"o":19.0372,"t":"2026-10-19T14:05:00Z","v":331,"vw":19.0372},{"c":19.18,"h":19.18,"l":19.1775,"n":8,"o":19.1775,"t":"2026-10-19T14:10:00Z","v":481,"vw":19.179395},{"c":19.34,"h":19.385,"l":19.25,"n":79,"o":19.31,"t":"2026-10-19T14:15:00Z","v":8845,"vw":19.285819},{"c":19.3193,"h":19.3193,"l":19.295,"n":9,"o":19.295,"t":"2026-10-19T14:20:00Z","v":512,"vw":19.3085},{"c":19.22,"h":19.295,"l":19.22,"n":8,"o":19.295,"t":"2026-10-19T14:25:00Z","v":398,"vw":19.27},{"c":19.355,"h":19.355,"l":19.29,"n":21,"o":19.31,"t":"2026-10-19T14:30:00Z","v":11330,"vw":19.294161},{"c":19.375,"h":19.51,"l":19.36,"n":98,"o":19.36,"t":"2026-10-19T14:35:00Z","v":7161,"vw":19.427728},{"c":19.37,"h":19.37,"l":19.37,"n":15,"o":19.37,"t":"2026-10-19T14:40:00Z","v":677,"vw":19.37},{"c":19.555,"h":19.6899,"l":19.5,"n":86,"o":19.5,"t":"2026-10-19T14:45:00Z","v":9745,"vw":19.538972},{"c":19.69,"h":19.69,"l":19.55,"n":31,"o":19.55,"t":"2026-10-19T14:55:00Z","v":4352,"vw":19.647717},{"c":19.72,"h":19.78,"l":19.72,"n":5,"o":19.78,"t":"2026-10-19T15:00:00Z","v":699,"vw":19.770115},{"c":19.67,"h":19.67,"l":19.64,"n":25,"o":19.66,"t":"2026-10-19T15:05:00Z","v":1532,"vw":19.656316},{"c":19.73,"h":19.73,"l":19.64,"n":32,"o":19.665,"t":"2026-10-19T15:10:00Z","v":2869,"vw":19.674596},{"c":19.73,"h":19.7592,"l":19.7237,"n":15,"o":19.7237,"t":"2026-10-19T15:15:00Z","v":659,"vw":19.732838},{"c":19.8,"h":19.82,"l":19.77,"n":28,"o":19.785,"t":"2026-10-19T15:20:00Z","v":1259,"vw":19.789153},{"c":19.77,"h":19.77,"l":19.735,"n":40,"o":19.75,"t":"2026-10-19T15:25:00Z","v":1846,"vw":19.758175},{"c":19.81,"h":19.81,"l":19.81,"n":2,"o":19.81,"t":"2026-10-19T15:30:00Z","v":102,"vw":19.81},{"c":19.72,"h":19.78,"l":19.7,"n":101,"o":19.78,"t":"2026-10-19T15:35:00Z","v":9403,"vw":19.750767},{"c":19.695,"h":19.695,"l":19.69,"n":13,"o":19.69,"t":"2026-10-19T15:40:00Z","v":959,"vw":19.691999},{"c":19.71,"h":19.73,"l":19.71,"n":18,"o":19.71,"t":"2026-10-19T15:45:00Z","v":1540,"vw":19.712814},{"c":19.785,"h":19.8,"l":19.739,"n":76,"o":19.739,"t":"2026-10-19T15:50:00Z","v":12346,"vw":19.77477},{"c":19.69,"h":19.75,"l":19.69,"n":33,"o":19.75,"t":"2026-10-19T15:55:00Z","v":1197,"vw":19.728571},{"c":19.66,"h":19.69,"l":19.6,"n":98,"o":19.67,"t":"2026-10-19T16:00:00Z","v":3362,"vw":19.63923},{"c":19.71,"h":19.71,"l":19.65,"n":2,"o":19.65,"t":"2026-10-19T16:05:00Z","v":400,"vw":19.695},{"c":19.68,"h":19.69,"l":19.65,"n":8,"o":19.65,"t":"2026-10-19T16:15:00Z","v":755,"vw":19.676494},{"c":19.709,"h":19.709,"l":19.67,"n":27,"o":19.67,"t":"2026-10-19T16:20:00Z","v":740,"vw":19.683},{"c":19.62,"h":19.62,"l":19.62,"n":12,"o":19.62,"t":"2026-10-19T16:25:00Z","v":188,"vw":19.62},{"c":19.58,"h":19.59,"l":19.58,"n":29,"o":19.59,"t":"2026-10-19T16:30:00Z","v":918,"vw":19.587033},{"c":19.585,"h":19.585,"l":19.5742,"n":5,"o":19.5742,"t":"2026-10-19T16:35:00Z","v":566,"vw":19.580229},{"c":19.605,"h":19.605,"l":19.5799,"n":13,"o":19.585,"t":"2026-10-19T16:40:00Z","v":818,"vw":19.589168},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-19T16:45:00Z","v":100,"vw":19.63},{"c":19.58,"h":19.58,"l":19.58,"n":38,"o":19.58,"t":"2026-10-19T16:50:00Z","v":1064,"vw":19.58},{"c":19.54,"h":19.54,"l":19.54,"n":6,"o":19.54,"t":"2026-10-19T16:55:00Z","v":538,"vw":19.54},{"c":19.67,"h":19.75,"l":19.585,"n":111,"o":19.585,"t":"2026-10-19T17:00:00Z","v":6914,"vw":19.659381},{"c":19.74,"h":19.75,"l":19.65,"n":60,"o":19.65,"t":"2026-10-19T17:05:00Z","v":3637,"vw":19.704158},{"c":19.75,"h":19.75,"l":19.75,"n":8,"o":19.75,"t":"2026-10-19T17:10:00Z","v":481,"vw":19.75},{"c":19.76,"h":19.79,"l":19.725,"n":37,"o":19.725,"t":"2026-10-19T17:15:00Z","v":1678,"vw":19.770522},{"c":19.735,"h":19.735,"l":19.72,"n":17,"o":19.73,"t":"2026-10-19T17:20:00Z","v":1228,"vw":19.7265},{"c":19.757,"h":19.757,"l":19.757,"n":1,"o":19.757,"t":"2026-10-19T17:25:00Z","v":100,"vw":19.757},{"c":19.92,"h":19.92,"l":19.72,"n":96,"o":19.74,"t":"2026-10-19T17:30:00Z","v":14430,"vw":19.815921},{"c":19.94,"h":19.965,"l":19.91,"n":241,"o":19.91,"t":"2026-10-19T17:35:00Z","v":12915,"vw":19.93366},{"c":19.98,"h":20.03,"l":19.97,"n":161,"o":19.98,"t":"2026-10-19T17:40:00Z","v":10378,"vw":19.99375},{"c":19.92,"h":19.975,"l":19.9,"n":52,"o":19.975,"t":"2026-10-19T17:45:00Z","v":2785,"vw":19.933287},{"c":19.93,"h":19.95,"l":19.92,"n":38,"o":19.92,"t":"2026-10-19T17:50:00Z","v":3516,"vw":19.938461},{"c":19.95,"h":19.96,"l":19.95,"n":38,"o":19.96,"t":"2026-10-19T17:55:00Z","v":1218,"vw":19.951634},{"c":20,"h":20,"l":19.95,"n":88,"o":19.95,"t":"2026-10-19T18:00:00Z","v":3843,"vw":19.982861},{"c":20.07,"h":20.07,"l":20.06,"n":7,"o":20.06,"t":"2026-10-19T18:05:00Z","v":402,"vw":20.063333},{"c":20.135,"h":20.135,"l":20,"n":83,"o":20,"t":"2026-10-19T18:10:00Z","v":2768,"vw":20.104331},{"c":20.135,"h":20.135,"l":20.135,"n":7,"o":20.135,"t":"2026-10-19T18:15:00Z","v":282,"vw":20.135},{"c":20.0201,"h":20.135,"l":20.0201,"n":87,"o":20.13,"t":"2026-10-19T18:20:00Z","v":5023,"vw":20.08022},{"c":20.05,"h":20.065,"l":20.03,"n":18,"o":20.065,"t":"2026-10-19T18:25:00Z","v":996,"vw":20.052822},{"c":20.02,"h":20.08,"l":20.02,"n":42,"o":20.05,"t":"2026-10-19T18:30:00Z","v":2327,"vw":20.06024},{"c":20.045,"h":20.06,"l":20.035,"n":25,"o":20.035,"t":"2026-10-19T18:35:00Z","v":836,"vw":20.042178},{"c":20.09,"h":20.09,"l":20.02,"n":52,"o":20.045,"t":"2026-10-19T18:40:00Z","v":3090,"vw":20.069253},{"c":20.2099,"h":20.2099,"l":20.12,"n":35,"o":20.12,"t":"2026-10-19T18:45:00Z","v":1184,"vw":20.151227},{"c":20.2,"h":20.25,"l":20.13,"n":155,"o":20.13,"t":"2026-10-19T18:50:00Z","v":7550,"vw":20.16794},{"c":20.2,"h":20.2,"l":20.2,"n":14,"o":20.2,"t":"2026-10-19T18:55:00Z","v":906,"vw":20.2},{"c":19.975,"h":20.18,"l":19.975,"n":207,"o":20.18,"t":"2026-10-19T19:00:00Z","v":7433,"vw":20.096152},{"c":20.02,"h":20.02,"l":19.99,"n":30,"o":19.99,"t":"2026-10-19T19:05:00Z","v":1387,"vw":20.01},{"c":20.09,"h":20.09,"l":20.09,"n":24,"o":20.09,"t":"2026-10-19T19:10:00Z","v":1029,"vw":20.09},{"c":20.1199,"h":20.12,"l":20.08,"n":41,"o":20.1,"t":"2026-10-19T19:15:00Z","v":4239,"vw":20.107335},{"c":20.2699,"h":20.28,"l":20.12,"n":161,"o":20.12,"t":"2026-10-19T19:20:00Z","v":20759,"vw":20.205794},{"c":20.225,"h":20.28,"l":20.225,"n":79,"o":20.25,"t":"2026-10-19T19:25:00Z","v":3640,"vw":20.265013},{"c":20.11,"h":20.18,"l":20.11,"n":63,"o":20.18,"t":"2026-10-19T19:30:00Z","v":2589,"vw":20.165693},{"c":20.14,"h":20.2,"l":20.13,"n":124,"o":20.14,"t":"2026-10-19T19:35:00Z","v":11605,"vw":20.162304},{"c":20.19,"h":20.225,"l":20.13,"n":96,"o":20.16,"t":"2026-10-19T19:40:00Z","v":4646,"vw":20.171302},{"c":20.175,"h":20.19,"l":20.15,"n":163,"o":20.19,"t":"2026-10-19T19:45:00Z","v":8340,"vw":20.169956},{"c":19.935,"h":20.175,"l":19.87,"n":221,"o":20.15,"t":"2026-10-19T19:50:00Z","v":10627,"vw":20.046416},{"c":19.95,"h":20.01,"l":19.89,"n":771,"o":19.98,"t":"2026-10-19T19:55:00Z","v":43759,"vw":19.948237},{"c":19.9,"h":19.9,"l":19.9,"n":16,"o":19.9,"t":"2026-10-19T20:00:00Z","v":34838,"vw":19.9},{"c":19.951,"h":19.951,"l":19.951,"n":1,"o":19.951,"t":"2026-10-19T22:55:00Z","v":100,"vw":19.951},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-20T13:20:00Z","v":200,"vw":20.15},{"c":19.78,"h":19.83,"l":19.3247,"n":99,"o":19.79,"t":"2026-10-20T13:30:00Z","v":10051,"vw":19.730882},{"c":19.6,"h":20,"l":19.6,"n":28,"o":20,"t":"2026-10-20T13:35:00Z","v":3288,"vw":19.812075},{"c":19.38,"h":19.45,"l":19.38,"n":17,"o":19.45,"t":"2026-10-20T13:40:00Z","v":1272,"vw":19.427721},{"c":19.35,"h":19.35,"l":19.0201,"n":41,"o":19.335,"t":"2026-10-20T13:45:00Z","v":2028,"vw":19.277674},{"c":19.44,"h":19.49,"l":19.305,"n":27,"o":19.38,"t":"2026-10-20T13:50:00Z","v":2043,"vw":19.389383},{"c":19.5,"h":19.5,"l":19.5,"n":5,"o":19.5,"t":"2026-10-20T13:55:00Z","v":1275,"vw":19.5},{"c":19.52,"h":19.52,"l":19.48,"n":21,"o":19.52,"t":"2026-10-20T14:00:00Z","v":1210,"vw":19.5075},{"c":19.51,"h":19.63,"l":19.51,"n":48,"o":19.59,"t":"2026-10-20T14:05:00Z","v":2905,"vw":19.597344},{"c":19.5,"h":19.5,"l":19.4,"n":27,"o":19.45,"t":"2026-10-20T14:10:00Z","v":1792,"vw":19.444643},{"c":19.61,"h":19.67,"l":19.61,"n":11,"o":19.62,"t":"2026-10-20T14:20:00Z","v":457,"vw":19.63},{"c":19.86,"h":19.93,"l":19.6,"n":76,"o":19.6,"t":"2026-10-20T14:25:00Z","v":21781,"vw":19.666276},{"c":19.865,"h":20.08,"l":19.8,"n":32,"o":19.87,"t":"2026-10-20T14:30:00Z","v":1820,"vw":19.847788},{"c":19.85,"h":19.95,"l":19.85,"n":21,"o":19.86,"t":"2026-10-20T14:35:00Z","v":1508,"vw":19.900963},{"c":20.01,"h":20.01,"l":20.01,"n":5,"o":20.01,"t":"2026-10-20T14:40:00Z","v":128,"vw":20.01},{"c":20.05,"h":20.05,"l":20.05,"n":11,"o":20.05,"t":"2026-10-20T14:45:00Z","v":403,"vw":20.05},{"c":20.005,"h":20.005,"l":19.9,"n":7,"o":19.9,"t":"2026-10-20T14:50:00Z","v":256,"vw":19.944118},{"c":20.12,"h":20.12,"l":20.005,"n":6,"o":20.005,"t":"2026-10-20T14:55:00Z","v":467,"vw":20.086613},{"c":19.815,"h":19.995,"l":19.815,"n":101,"o":19.995,"t":"2026-10-20T15:05:00Z","v":3793,"vw":19.889375},{"c":19.69,"h":19.77,"l":19.69,"n":21,"o":19.77,"t":"2026-10-20T15:10:00Z","v":632,"vw":19.711799},{"c":19.71,"h":19.71,"l":19.64,"n":31,"o":19.64,"t":"2026-10-20T15:15:00Z","v":1107,"vw":19.675103},{"c":19.63,"h":19.7085,"l":19.57,"n":32,"o":19.7,"t":"2026-10-20T15:20:00Z","v":2015,"vw":19.659786},{"c":19.64,"h":19.7,"l":19.635,"n":23,"o":19.635,"t":"2026-10-20T15:25:00Z","v":1229,"vw":19.676111},{"c":19.585,"h":19.62,"l":19.585,"n":20,"o":19.62,"t":"2026-10-20T15:30:00Z","v":1353,"vw":19.594483},{"c":19.63,"h":19.63,"l":19.62,"n":34,"o":19.62,"t":"2026-10-20T15:40:00Z","v":1406,"vw":19.624},{"c":19.57,"h":19.63,"l":19.57,"n":45,"o":19.62,"t":"2026-10-20T15:45:00Z","v":1847,"vw":19.593314},{"c":19.575,"h":19.575,"l":19.575,"n":7,"o":19.575,"t":"2026-10-20T15:50:00Z","v":384,"vw":19.575},{"c":19.5101,"h":19.5101,"l":19.5101,"n":14,"o":19.5101,"t":"2026-10-20T15:55:00Z","v":972,"vw":19.5101},{"c":19.52,"h":19.52,"l":19.52,"n":24,"o":19.52,"t":"2026-10-20T16:00:00Z","v":857,"vw":19.52},{"c":19.56,"h":19.56,"l":19.54,"n":30,"o":19.56,"t":"2026-10-20T16:05:00Z","v":1199,"vw":19.551261},{"c":19.485,"h":19.51,"l":19.485,"n":30,"o":19.51,"t":"2026-10-20T16:10:00Z","v":2777,"vw":19.503686},{"c":19.39,"h":19.45,"l":19.39,"n":35,"o":19.45,"t":"2026-10-20T16:15:00Z","v":1612,"vw":19.430869},{"c":19.4239,"h":19.45,"l":19.415,"n":14,"o":19.45,"t":"2026-10-20T16:20:00Z","v":926,"vw":19.426357},{"c":19.51,"h":19.51,"l":19.46,"n":28,"o":19.46,"t":"2026-10-20T16:25:00Z","v":1442,"vw":19.500667},{"c":19.54,"h":19.54,"l":19.472,"n":50,"o":19.49,"t":"2026-10-20T16:30:00Z","v":6309,"vw":19.519787},{"c":19.61,"h":19.61,"l":19.61,"n":12,"o":19.61,"t":"2026-10-20T16:35:00Z","v":360,"vw":19.61},{"c":19.52,"h":19.52,"l":19.52,"n":18,"o":19.52,"t":"2026-10-20T16:45:00Z","v":793,"vw":19.52},{"c":19.47,"h":19.505,"l":19.42,"n":69,"o":19.505,"t":"2026-10-20T16:50:00Z","v":3447,"vw":19.467955},{"c":19.465,"h":19.4675,"l":19.46,"n":44,"o":19.465,"t":"2026-10-20T16:55:00Z","v":2386,"vw":19.46525},{"c":19.42,"h":19.4399,"l":19.4,"n":38,"o":19.4,"t":"2026-10-20T17:00:00Z","v":2593,"vw":19.429219},{"c":19.395,"h":19.395,"l":19.395,"n":10,"o":19.395,"t":"2026-10-20T17:10:00Z","v":242,"vw":19.395},{"c":19.495,"h":19.495,"l":19.43,"n":69,"o":19.43,"t":"2026-10-20T17:15:00Z","v":2203,"vw":19.455625},{"c":19.48,"h":19.48,"l":19.48,"n":6,"o":19.48,"t":"2026-10-20T17:20:00Z","v":508,"vw":19.48},{"c":19.48,"h":19.48,"l":19.38,"n":196,"o":19.48,"t":"2026-10-20T17:25:00Z","v":13244,"vw":19.426561},{"c":19.49,"h":19.49,"l":19.49,"n":20,"o":19.49,"t":"2026-10-20T17:35:00Z","v":730,"vw":19.49},{"c":19.505,"h":19.51,"l":19.505,"n":11,"o":19.51,"t":"2026-10-20T17:40:00Z","v":531,"vw":19.506976},{"c":19.515,"h":19.53,"l":19.51,"n":27,"o":19.53,"t":"2026-10-20T17:45:00Z","v":661,"vw":19.515556},{"c":19.51,"h":19.54,"l":19.51,"n":26,"o":19.54,"t":"2026-10-20T17:50:00Z","v":777,"vw":19.523333},{"c":19.515,"h":19.515,"l":19.515,"n":4,"o":19.515,"t":"2026-10-20T17:55:00Z","v":105,"vw":19.515},{"c":19.52,"h":19.54,"l":19.515,"n":65,"o":19.515,"t":"2026-10-20T18:00:00Z","v":2137,"vw":19.523413},{"c":19.52,"h":19.52,"l":19.52,"n":4,"o":19.52,"t":"2026-10-20T18:05:00Z","v":260,"vw":19.52},{"c":19.435,"h":19.5,"l":19.435,"n":12,"o":19.5,"t":"2026-10-20T18:10:00Z","v":764,"vw":19.448185},{"c":19.5,"h":19.5,"l":19.49,"n":21,"o":19.49,"t":"2026-10-20T18:15:00Z","v":984,"vw":19.498141},{"c":19.4786,"h":19.4786,"l":19.4786,"n":20,"o":19.4786,"t":"2026-10-20T18:25:00Z","v":563,"vw":19.4786},{"c":19.56,"h":19.56,"l":19.4792,"n":45,"o":19.4792,"t":"2026-10-20T18:30:00Z","v":3826,"vw":19.531005},{"c":19.52,"h":19.52,"l":19.51,"n":47,"o":19.52,"t":"2026-10-20T18:35:00Z","v":2368,"vw":19.519142},{"c":19.51,"h":19.51,"l":19.51,"n":19,"o":19.51,"t":"2026-10-20T18:40:00Z","v":770,"vw":19.51},{"c":19.459,"h":19.51,"l":19.459,"n":32,"o":19.49,"t":"2026-10-20T18:45:00Z","v":1564,"vw":19.492285},{"c":19.6,"h":19.6,"l":19.54,"n":68,"o":19.5499,"t":"2026-10-20T18:50:00Z","v":2634,"vw":19.57323},{"c":19.61,"h":19.61,"l":19.575,"n":42,"o":19.58,"t":"2026-10-20T18:55:00Z","v":1146,"vw":19.581338},{"c":19.595,"h":19.61,"l":19.575,"n":59,"o":19.575,"t":"2026-10-20T19:00:00Z","v":1872,"vw":19.598824},{"c":19.74,"h":19.74,"l":19.6325,"n":27,"o":19.6325,"t":"2026-10-20T19:05:00Z","v":866,"vw":19.7025},{"c":19.69,"h":19.69,"l":19.69,"n":22,"o":19.69,"t":"2026-10-20T19:10:00Z","v":649,"vw":19.69},{"c":19.645,"h":19.69,"l":19.645,"n":36,"o":19.69,"t":"2026-10-20T19:20:00Z","v":1089,"vw":19.681773},{"c":19.64,"h":19.665,"l":19.64,"n":46,"o":19.665,"t":"2026-10-20T19:25:00Z","v":1362,"vw":19.645803},{"c":19.5401,"h":19.64,"l":19.5401,"n":77,"o":19.64,"t":"2026-10-20T19:30:00Z","v":2849,"vw":19.590069},{"c":19.56,"h":19.575,"l":19.52,"n":96,"o":19.575,"t":"2026-10-20T19:35:00Z","v":4406,"vw":19.548807},{"c":19.53,"h":19.59,"l":19.53,"n":96,"o":19.56,"t":"2026-10-20T19:40:00Z","v":2844,"vw":19.575455},{"c":19.55,"h":19.57,"l":19.4976,"n":102,"o":19.54,"t":"2026-10-20T19:45:00Z","v":4576,"vw":19.545806},{"c":19.565,"h":19.58,"l":19.54,"n":76,"o":19.54,"t":"2026-10-20T19:50:00Z","v":2913,"vw":19.560482},{"c":19.57,"h":19.61,"l":19.545,"n":438,"o":19.58,"t":"2026-10-20T19:55:00Z","v":10949,"vw":19.575247},{"c":19.55,"h":19.55,"l":19.55,"n":12,"o":19.55,"t":"2026-10-20T20:00:00Z","v":17161,"vw":19.55},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-21T11:00:00Z","v":150,"vw":19.25},{"c":19.3691,"h":19.3691,"l":19.3691,"n":1,"o":19.3691,"t":"2026-10-21T11:55:00Z","v":200,"vw":19.3691},{"c":19.72,"h":19.72,"l":19.67,"n":5,"o":19.67,"t":"2026-10-21T13:30:00Z","v":1672,"vw":19.673049},{"c":19.81,"h":19.81,"l":19.55,"n":3,"o":19.55,"t":"2026-10-21T13:35:00Z","v":500,"vw":19.754},{"c":20.04,"h":20.06,"l":19.67,"n":30,"o":19.81,"t":"2026-10-21T13:40:00Z","v":8031,"vw":19.828433},{"c":20.07,"h":20.09,"l":19.99,"n":14,"o":19.99,"t":"2026-10-21T13:45:00Z","v":850,"vw":20.039091},{"c":19.98,"h":20.02,"l":19.98,"n":7,"o":20.02,"t":"2026-10-21T13:50:00Z","v":991,"vw":20.015294},{"c":19.895,"h":19.895,"l":19.745,"n":6,"o":19.895,"t":"2026-10-21T13:55:00Z","v":505,"vw":19.864819},{"c":19.65,"h":19.8,"l":19.65,"n":50,"o":19.8,"t":"2026-10-21T14:05:00Z","v":6019,"vw":19.68253},{"c":19.8,"h":19.85,"l":19.64,"n":38,"o":19.645,"t":"2026-10-21T14:10:00Z","v":1978,"vw":19.772826},{"c":19.8,"h":19.8,"l":19.7632,"n":11,"o":19.8,"t":"2026-10-21T14:15:00Z","v":595,"vw":19.789464},{"c":19.86,"h":19.86,"l":19.8,"n":72,"o":19.8,"t":"2026-10-21T14:20:00Z","v":4088,"vw":19.828015},{"c":19.89,"h":19.89,"l":19.89,"n":10,"o":19.89,"t":"2026-10-21T14:25:00Z","v":551,"vw":19.89},{"c":19.9,"h":19.9,"l":19.9,"n":42,"o":19.9,"t":"2026-10-21T14:30:00Z","v":1932,"vw":19.9},{"c":20.015,"h":20.015,"l":19.91,"n":61,"o":19.94,"t":"2026-10-21T14:35:00Z","v":2381,"vw":19.93931},{"c":20.1,"h":20.1,"l":20.06,"n":36,"o":20.06,"t":"2026-10-21T14:40:00Z","v":1116,"vw":20.086},{"c":20.12,"h":20.12,"l":20.09,"n":15,"o":20.09,"t":"2026-10-21T14:45:00Z","v":766,"vw":20.103393},{"c":20.09,"h":20.155,"l":20.09,"n":12,"o":20.155,"t":"2026-10-21T14:50:00Z","v":605,"vw":20.133333},{"c":20.06,"h":20.142,"l":20.06,"n":25,"o":20.12,"t":"2026-10-21T14:55:00Z","v":3922,"vw":20.119341},{"c":20.04,"h":20.1,"l":20.04,"n":9,"o":20.1,"t":"2026-10-21T15:00:00Z","v":320,"vw":20.07},{"c":20.155,"h":20.17,"l":20.11,"n":25,"o":20.11,"t":"2026-10-21T15:10:00Z","v":862,"vw":20.133},{"c":20.1,"h":20.15,"l":20.1,"n":38,"o":20.12,"t":"2026-10-21T15:15:00Z","v":1260,"vw":20.129943},{"c":20.2,"h":20.2,"l":20.15,"n":36,"o":20.15,"t":"2026-10-21T15:20:00Z","v":3140,"vw":20.1908},{"c":20.25,"h":20.25,"l":20.23,"n":42,"o":20.23,"t":"2026-10-21T15:25:00Z","v":7291,"vw":20.24806},{"c":20.21,"h":20.23,"l":20.21,"n":11,"o":20.23,"t":"2026-10-21T15:30:00Z","v":1040,"vw":20.218981},{"c":20.22,"h":20.24,"l":20.2,"n":50,"o":20.2,"t":"2026-10-21T15:35:00Z","v":5376,"vw":20.219541},{"c":20.16,"h":20.22,"l":20.16,"n":20,"o":20.22,"t":"2026-10-21T15:40:00Z","v":1007,"vw":20.202805},{"c":20.165,"h":20.165,"l":20.15,"n":4,"o":20.15,"t":"2026-10-21T15:45:00Z","v":400,"vw":20.157808},{"c":20.13,"h":20.13,"l":20.13,"n":2,"o":20.13,"t":"2026-10-21T15:55:00Z","v":368,"vw":20.13},{"c":20.065,"h":20.07,"l":20.03,"n":53,"o":20.0501,"t":"2026-10-21T16:00:00Z","v":2872,"vw":20.055981},{"c":20.1,"h":20.1,"l":20.045,"n":27,"o":20.045,"t":"2026-10-21T16:05:00Z","v":2115,"vw":20.052528},{"c":20.045,"h":20.09,"l":20.045,"n":10,"o":20.09,"t":"2026-10-21T16:10:00Z","v":512,"vw":20.06},{"c":20.055,"h":20.09,"l":20,"n":18,"o":20,"t":"2026-10-21T16:20:00Z","v":670,"vw":20.053235},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-21T16:30:00Z","v":101,"vw":20.07},{"c":20.17,"h":20.17,"l":19.96,"n":100,"o":19.96,"t":"2026-10-21T16:35:00Z","v":4957,"vw":20.041314},{"c":20.1,"h":20.1,"l":20.1,"n":6,"o":20.1,"t":"2026-10-21T16:55:00Z","v":246,"vw":20.1},{"c":20.075,"h":20.12,"l":20.075,"n":11,"o":20.12,"t":"2026-10-21T17:00:00Z","v":464,"vw":20.08625},{"c":20.175,"h":20.19,"l":20.0875,"n":102,"o":20.11,"t":"2026-10-21T17:05:00Z","v":6732,"vw":20.161901},{"c":20.22,"h":20.22,"l":20.2,"n":17,"o":20.21,"t":"2026-10-21T17:10:00Z","v":731,"vw":20.210121},{"c":20.12,"h":20.19,"l":20.12,"n":31,"o":20.19,"t":"2026-10-21T17:15:00Z","v":1330,"vw":20.166111},{"c":20.085,"h":20.085,"l":20.08,"n":23,"o":20.08,"t":"2026-10-21T17:30:00Z","v":811,"vw":20.0825},{"c":20.08,"h":20.12,"l":20.08,"n":23,"o":20.12,"t":"2026-10-21T17:35:00Z","v":1208,"vw":20.103713},{"c":20.065,"h":20.065,"l":20.065,"n":2,"o":20.065,"t":"2026-10-21T17:45:00Z","v":137,"vw":20.065},{"c":20.065,"h":20.065,"l":20.065,"n":8,"o":20.065,"t":"2026-10-21T17:50:00Z","v":176,"vw":20.065},{"c":20.075,"h":20.13,"l":20.07,"n":81,"o":20.11,"t":"2026-10-21T17:55:00Z","v":3746,"vw":20.103494},{"c":20.06,"h":20.07,"l":20.06,"n":77,"o":20.07,"t":"2026-10-21T18:10:00Z","v":2270,"vw":20.0625},{"c":20.06,"h":20.06,"l":20.06,"n":9,"o":20.06,"t":"2026-10-21T18:15:00Z","v":218,"vw":20.06},{"c":20.055,"h":20.08,"l":20.05,"n":31,"o":20.08,"t":"2026-10-21T18:30:00Z","v":1851,"vw":20.066235},{"c":20.0899,"h":20.0899,"l":20.0899,"n":4,"o":20.0899,"t":"2026-10-21T18:35:00Z","v":242,"vw":20.0899},{"c":20.065,"h":20.065,"l":20.06,"n":15,"o":20.06,"t":"2026-10-21T18:40:00Z","v":1098,"vw":20.060556},{"c":20.08,"h":20.09,"l":20.06,"n":49,"o":20.08,"t":"2026-10-21T18:45:00Z","v":1976,"vw":20.071087},{"c":20.07,"h":20.07,"l":20.02,"n":93,"o":20.04,"t":"2026-10-21T18:50:00Z","v":4386,"vw":20.054052},{"c":19.945,"h":20.03,"l":19.945,"n":73,"o":20.02,"t":"2026-10-21T18:55:00Z","v":9046,"vw":19.996715},{"c":19.85,"h":19.96,"l":19.85,"n":75,"o":19.95,"t":"2026-10-21T19:00:00Z","v":3294,"vw":19.92275},{"c":19.915,"h":19.93,"l":19.915,"n":17,"o":19.92,"t":"2026-10-21T19:05:00Z","v":1735,"vw":19.921052},{"c":19.91,"h":19.91,"l":19.91,"n":16,"o":19.91,"t":"2026-10-21T19:10:00Z","v":736,"vw":19.91},{"c":19.94,"h":19.94,"l":19.91,"n":24,"o":19.91,"t":"2026-10-21T19:15:00Z","v":1339,"vw":19.92594},{"c":19.935,"h":19.935,"l":19.935,"n":14,"o":19.935,"t":"2026-10-21T19:20:00Z","v":326,"vw":19.935},{"c":19.91,"h":19.92,"l":19.91,"n":30,"o":19.92,"t":"2026-10-21T19:25:00Z","v":1486,"vw":19.915258},{"c":19.95,"h":20.0095,"l":19.92,"n":114,"o":19.92,"t":"2026-10-21T19:30:00Z","v":4573,"vw":19.965205},{"c":19.8801,"h":19.8801,"l":19.8801,"n":22,"o":19.8801,"t":"2026-10-21T19:35:00Z","v":1197,"vw":19.8801},{"c":19.835,"h":19.93,"l":19.81,"n":68,"o":19.93,"t":"2026-10-21T19:40:00Z","v":2804,"vw":19.840128},{"c":19.81,"h":19.925,"l":19.81,"n":200,"o":19.88,"t":"2026-10-21T19:45:00Z","v":15019,"vw":19.883271},{"c":19.83,"h":19.88,"l":19.82,"n":88,"o":19.88,"t":"2026-10-21T19:50:00Z","v":4455,"vw":19.838017},{"c":19.84,"h":19.91,"l":19.82,"n":514,"o":19.89,"t":"2026-10-21T19:55:00Z","v":21686,"vw":19.858657},{"c":19.84,"h":19.84,"l":19.84,"n":11,"o":19.84,"t":"2026-10-21T20:00:00Z","v":27313,"vw":19.84},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-21T22:35:00Z","v":250,"vw":20},{"c":19.4484,"h":19.4484,"l":19.32,"n":8,"o":19.33,"t":"2026-10-22T13:05:00Z","v":2073,"vw":19.408518},{"c":19.56,"h":19.77,"l":19.44,"n":53,"o":19.66,"t":"2026-10-22T13:30:00Z","v":5409,"vw":19.576298},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-22T13:35:00Z","v":300,"vw":19.65},{"c":19.53,"h":19.53,"l":19.53,"n":7,"o":19.53,"t":"2026-10-22T13:40:00Z","v":241,"vw":19.53},{"c":19.32,"h":19.32,"l":19.32,"n":4,"o":19.32,"t":"2026-10-22T13:45:00Z","v":243,"vw":19.32},{"c":19.275,"h":19.39,"l":19.21,"n":39,"o":19.3,"t":"2026-10-22T13:50:00Z","v":3229,"vw":19.305585},{"c":19.155,"h":19.295,"l":19.155,"n":32,"o":19.295,"t":"2026-10-22T13:55:00Z","v":1985,"vw":19.226739},{"c":19.265,"h":19.34,"l":19.0601,"n":58,"o":19.24,"t":"2026-10-22T14:00:00Z","v":5834,"vw":19.280136},{"c":19.2102,"h":19.39,"l":19.1001,"n":59,"o":19.275,"t":"2026-10-22T14:05:00Z","v":7939,"vw":19.223573},{"c":19.155,"h":19.33,"l":19.14,"n":89,"o":19.23,"t":"2026-10-22T14:10:00Z","v":5725,"vw":19.227775},{"c":19.25,"h":19.26,"l":19.1,"n":57,"o":19.15,"t":"2026-10-22T14:15:00Z","v":3561,"vw":19.196966},{"c":19.11,"h":19.19,"l":19.11,"n":12,"o":19.19,"t":"2026-10-22T14:20:00Z","v":1933,"vw":19.148476},{"c":18.96,"h":19.15,"l":18.82,"n":132,"o":19.1,"t":"2026-10-22T14:25:00Z","v":12963,"vw":18.990318},{"c":18.91,"h":18.91,"l":18.8001,"n":15,"o":18.8001,"t":"2026-10-22T14:30:00Z","v":2422,"vw":18.849771},{"c":18.875,"h":18.8877,"l":18.875,"n":10,"o":18.8877,"t":"2026-10-22T14:35:00Z","v":1033,"vw":18.884494},{"c":18.875,"h":18.875,"l":18.875,"n":12,"o":18.875,"t":"2026-10-22T14:40:00Z","v":642,"vw":18.875},{"c":18.94,"h":18.99,"l":18.94,"n":40,"o":18.94,"t":"2026-10-22T14:45:00Z","v":1981,"vw":18.951556},{"c":18.89,"h":18.95,"l":18.85,"n":65,"o":18.85,"t":"2026-10-22T14:50:00Z","v":3164,"vw":18.88345},{"c":18.85,"h":18.895,"l":18.75,"n":81,"o":18.895,"t":"2026-10-22T14:55:00Z","v":6593,"vw":18.788182},{"c":18.63,"h":18.805,"l":18.63,"n":41,"o":18.805,"t":"2026-10-22T15:00:00Z","v":1780,"vw":18.707055},{"c":18.58,"h":18.61,"l":18.53,"n":55,"o":18.59,"t":"2026-10-22T15:05:00Z","v":4459,"vw":18.560785},{"c":18.61,"h":18.61,"l":18.55,"n":45,"o":18.56,"t":"2026-10-22T15:10:00Z","v":2120,"vw":18.567532},{"c":18.63,"h":18.63,"l":18.555,"n":23,"o":18.555,"t":"2026-10-22T15:15:00Z","v":1334,"vw":18.59},{"c":18.71,"h":18.71,"l":18.68,"n":15,"o":18.68,"t":"2026-10-22T15:20:00Z","v":649,"vw":18.7},{"c":18.6101,"h":18.71,"l":18.6101,"n":42,"o":18.71,"t":"2026-10-22T15:25:00Z","v":2093,"vw":18.653585},{"c":18.67,"h":18.68,"l":18.62,"n":52,"o":18.645,"t":"2026-10-22T15:30:00Z","v":1654,"vw":18.659},{"c":18.665,"h":18.74,"l":18.6362,"n":51,"o":18.665,"t":"2026-10-22T15:35:00Z","v":2449,"vw":18.686876},{"c":18.75,"h":18.78,"l":18.635,"n":108,"o":18.665,"t":"2026-10-22T15:40:00Z","v":5325,"vw":18.6999},{"c":18.7,"h":18.735,"l":18.7,"n":9,"o":18.735,"t":"2026-10-22T15:45:00Z","v":402,"vw":18.7175},{"c":18.84,"h":18.84,"l":18.77,"n":58,"o":18.77,"t":"2026-10-22T15:50:00Z","v":1669,"vw":18.794286},{"c":18.85,"h":18.85,"l":18.85,"n":8,"o":18.85,"t":"2026-10-22T15:55:00Z","v":516,"vw":18.85},{"c":18.9687,"h":18.9687,"l":18.86,"n":75,"o":18.88,"t":"2026-10-22T16:00:00Z","v":6312,"vw":18.9225},{"c":19,"h":19,"l":18.94,"n":28,"o":18.95,"t":"2026-10-22T16:05:00Z","v":1286,"vw":18.963333},{"c":19.04,"h":19.04,"l":18.992,"n":18,"o":19.03,"t":"2026-10-22T16:10:00Z","v":7142,"vw":18.993251},{"c":19.04,"h":19.09,"l":19.04,"n":15,"o":19.04,"t":"2026-10-22T16:15:00Z","v":542,"vw":19.056667},{"c":19.02,"h":19.02,"l":19.02,"n":4,"o":19.02,"t":"2026-10-22T16:20:00Z","v":204,"vw":19.02},{"c":19.0273,"h":19.035,"l":18.98,"n":45,"o":19.035,"t":"2026-10-22T16:25:00Z","v":2325,"vw":19.007185},{"c":18.94,"h":18.97,"l":18.94,"n":32,"o":18.97,"t":"2026-10-22T16:30:00Z","v":1396,"vw":18.9543},{"c":19,"h":19.01,"l":19,"n":17,"o":19.01,"t":"2026-10-22T16:35:00Z","v":827,"vw":19.004},{"c":18.95,"h":18.95,"l":18.94,"n":12,"o":18.94,"t":"2026-10-22T16:40:00Z","v":523,"vw":18.946667},{"c":18.91,"h":18.91,"l":18.895,"n":58,"o":18.9,"t":"2026-10-22T16:45:00Z","v":3468,"vw":18.900987},{"c":18.96,"h":18.96,"l":18.96,"n":3,"o":18.96,"t":"2026-10-22T16:50:00Z","v":154,"vw":18.96},{"c":19.04,"h":19.04,"l":18.99,"n":26,"o":18.99,"t":"2026-10-22T16:55:00Z","v":1328,"vw":19.028743},{"c":18.99,"h":18.99,"l":18.99,"n":13,"o":18.99,"t":"2026-10-22T17:00:00Z","v":439,"vw":18.99},{"c":18.99,"h":18.99,"l":18.99,"n":3,"o":18.99,"t":"2026-10-22T17:05:00Z","v":146,"vw":18.99},{"c":18.9607,"h":19.01,"l":18.94,"n":62,"o":18.94,"t":"2026-10-22T17:10:00Z","v":3489,"vw":18.957816},{"c":18.97,"h":18.97,"l":18.945,"n":7,"o":18.945,"t":"2026-10-22T17:15:00Z","v":315,"vw":18.9575},{"c":18.987,"h":19.01,"l":18.94,"n":66,"o":18.955,"t":"2026-10-22T17:20:00Z","v":3815,"vw":18.98067},{"c":19,"h":19,"l":18.9501,"n":8,"o":18.9501,"t":"2026-10-22T17:25:00Z","v":443,"vw":18.976219},{"c":18.97,"h":18.97,"l":18.97,"n":6,"o":18.97,"t":"2026-10-22T17:30:00Z","v":203,"vw":18.97},{"c":19.14,"h":19.14,"l":19,"n":45,"o":19,"t":"2026-10-22T17:35:00Z","v":4316,"vw":19.12289},{"c":19.12,"h":19.18,"l":19.12,"n":13,"o":19.14,"t":"2026-10-22T17:40:00Z","v":502,"vw":19.145641},{"c":19.11,"h":19.11,"l":19.11,"n":11,"o":19.11,"t":"2026-10-22T17:45:00Z","v":229,"vw":19.11},{"c":19.107,"h":19.13,"l":19.09,"n":34,"o":19.11,"t":"2026-10-22T17:50:00Z","v":2489,"vw":19.118963},{"c":19.11,"h":19.16,"l":19.11,"n":69,"o":19.14,"t":"2026-10-22T17:55:00Z","v":2564,"vw":19.136667},{"c":19,"h":19.05,"l":19,"n":46,"o":19.05,"t":"2026-10-22T18:00:00Z","v":2134,"vw":19.028431},{"c":19.025,"h":19.025,"l":18.97,"n":34,"o":18.97,"t":"2026-10-22T18:05:00Z","v":1259,"vw":19.001},{"c":19.01,"h":19.01,"l":19.01,"n":17,"o":19.01,"t":"2026-10-22T18:10:00Z","v":377,"vw":19.01},{"c":19.05,"h":19.05,"l":18.9736,"n":59,"o":19.036,"t":"2026-10-22T18:15:00Z","v":3686,"vw":19.002344},{"c":19.175,"h":19.175,"l":19.068,"n":46,"o":19.068,"t":"2026-10-22T18:20:00Z","v":3044,"vw":19.101075},{"c":19.17,"h":19.185,"l":19.15,"n":51,"o":19.175,"t":"2026-10-22T18:25:00Z","v":4266,"vw":19.176831},{"c":19.16,"h":19.16,"l":19.16,"n":14,"o":19.16,"t":"2026-10-22T18:35:00Z","v":956,"vw":19.16},{"c":19.18,"h":19.21,"l":19.16,"n":37,"o":19.17,"t":"2026-10-22T18:45:00Z","v":1183,"vw":19.18},{"c":19.21,"h":19.21,"l":19.18,"n":23,"o":19.18,"t":"2026-10-22T18:50:00Z","v":579,"vw":19.195},{"c":19.1044,"h":19.145,"l":19.081,"n":46,"o":19.14,"t":"2026-10-22T19:00:00Z","v":2049,"vw":19.113969},{"c":19.17,"h":19.17,"l":19.1,"n":36,"o":19.1,"t":"2026-10-22T19:05:00Z","v":1817,"vw":19.12875},{"c":19.26,"h":19.26,"l":19.17,"n":88,"o":19.17,"t":"2026-10-22T19:10:00Z","v":2531,"vw":19.226334},{"c":19.25,"h":19.25,"l":19.22,"n":33,"o":19.22,"t":"2026-10-22T19:15:00Z","v":1235,"vw":19.23},{"c":19.24,"h":19.28,"l":19.235,"n":18,"o":19.235,"t":"2026-10-22T19:20:00Z","v":1006,"vw":19.262821},{"c":19.32,"h":19.32,"l":19.29,"n":23,"o":19.29,"t":"2026-10-22T19:25:00Z","v":1070,"vw":19.310148},{"c":19.315,"h":19.36,"l":19.3,"n":46,"o":19.348,"t":"2026-10-22T19:30:00Z","v":3209,"vw":19.34273},{"c":19.275,"h":19.325,"l":19.275,"n":54,"o":19.325,"t":"2026-10-22T19:35:00Z","v":1792,"vw":19.302222},{"c":19.285,"h":19.285,"l":19.255,"n":73,"o":19.28,"t":"2026-10-22T19:40:00Z","v":2680,"vw":19.273604},{"c":19.325,"h":19.325,"l":19.315,"n":29,"o":19.315,"t":"2026-10-22T19:45:00Z","v":765,"vw":19.318399},{"c":19.47,"h":19.47,"l":19.3325,"n":133,"o":19.3325,"t":"2026-10-22T19:50:00Z","v":5517,"vw":19.403331},{"c":19.49,"h":19.49,"l":19.42,"n":311,"o":19.47,"t":"2026-10-22T19:55:00Z","v":15084,"vw":19.442804},{"c":19.47,"h":19.47,"l":19.47,"n":16,"o":19.47,"t":"2026-10-22T20:00:00Z","v":23259,"vw":19.47}],"history":[{"c":7.22,"h":7.3616,"l":7.176,"n":427,"o":7.3,"t":"2024-10-21T04:00:00Z","v":57990,"vw":7.21932},{"c":7.22,"h":7.28,"l":7.09,"n":313,"o":7.27,"t":"2024-10-22T04:00:00Z","v":17819,"vw":7.19635},{"c":7.19,"h":7.2,"l":7.09,"n":309,"o":7.2,"t":"2024-10-23T04:00:00Z","v":16008,"vw":7.160321},{"c":7.2,"h":7.2,"l":7.1,"n":174,"o":7.2,"t":"2024-10-24T04:00:00Z","v":14147,"vw":7.183785},{"c":7.19,"h":7.2292,"l":7.1,"n":220,"o":7.2,"t":"2024-10-25T04:00:00Z","v":16061,"vw":7.178343},{"c":7.22,"h":7.23,"l":7.1572,"n":242,"o":7.23,"t":"2024-10-28T04:00:00Z","v":30298,"vw":7.201066},{"c":7.2,"h":7.21,"l":7.155,"n":129,"o":7.19,"t":"2024-10-29T04:00:00Z","v":8621,"vw":7.189765},{"c":7.17,"h":7.23,"l":7.16,"n":203,"o":7.2,"t":"2024-10-30T04:00:00Z","v":15187,"vw":7.193148},{"c":7.3,"h":7.3,"l":7.17,"n":2002,"o":7.2,"t":"2024-10-31T04:00:00Z","v":166361,"vw":7.239388},{"c":7.25,"h":7.4,"l":7.24,"n":448,"o":7.3,"t":"2024-11-01T04:00:00Z","v":43143,"vw":7.340547},{"c":7.3,"h":7.35,"l":7.12,"n":468,"o":7.28,"t":"2024-11-04T05:00:00Z","v":62123,"vw":7.206229},{"c":7.35,"h":7.37,"l":7.25,"n":226,"o":7.3,"t":"2024-11-05T05:00:00Z","v":11869,"vw":7.311723},{"c":7.36,"h":7.4,"l":7.1161,"n":433,"o":7.37,"t":"2024-11-06T05:00:00Z","v":34484,"vw":7.341004},{"c":7.48,"h":7.55,"l":7.33,"n":541,"o":7.39,"t":"2024-11-07T05:00:00Z","v":57302,"vw":7.484415},{"c":7.47,"h":7.62,"l":7.41,"n":546,"o":7.5,"t":"2024-11-08T05:00:00Z","v":47347,"vw":7.501678},{"c":7.53,"h":7.65,"l":7.42,"n":503,"o":7.55,"t":"2024-11-11T05:00:00Z","v":88401,"vw":7.564533},{"c":7.7,"h":7.74,"l":7.4,"n":730,"o":7.59,"t":"2024-11-12T05:00:00Z","v":152251,"vw":7.603087},{"c":7.73,"h":7.8,"l":7.7,"n":459,"o":7.74,"t":"2024-11-13T05:00:00Z","v":89206,"vw":7.745717},{"c":7.6,"h":7.725,"l":7.5035,"n":693,"o":7.72,"t":"2024-11-14T05:00:00Z","v":115701,"vw":7.578604},{"c":7.5,"h":7.55,"l":7.2501,"n":685,"o":7.55,"t":"2024-11-15T05:00:00Z","v":68733,"vw":7.423705},{"c":7.53,"h":7.59,"l":7.29,"n":507,"o":7.53,"t":"2024-11-18T05:00:00Z","v":60601,"vw":7.456219},{"c":7.46,"h":7.5499,"l":7.31,"n":328,"o":7.5,"t":"2024-11-19T05:00:00Z","v":38689,"vw":7.462848},{"c":7.72,"h":7.73,"l":7.34,"n":417,"o":7.43,"t":"2024-11-20T05:00:00Z","v":30058,"vw":7.55543},{"c":7.47,"h":7.7899,"l":7.465,"n":393,"o":7.7,"t":"2024-11-21T05:00:00Z","v":68233,"vw":7.589295},{"c":7.7,"h":7.7,"l":7.49,"n":588,"o":7.49,"t":"2024-11-22T05:00:00Z","v":199813,"vw":7.625013},{"c":7.71,"h":7.79,"l":7.61,"n":545,"o":7.7,"t":"2024-11-25T05:00:00Z","v":57547,"vw":7.695051},{"c":7.72,"h":7.75,"l":7.6564,"n":316,"o":7.75,"t":"2024-11-26T05:00:00Z","v":12513,"vw":7.696145},{"c":7.74,"h":7.79,"l":7.63,"n":260,"o":7.68,"t":"2024-11-27T05:00:00Z","v":22770,"vw":7.71596},{"c":7.76,"h":7.8,"l":7.68,"n":366,"o":7.68,"t":"2024-11-29T05:00:00Z","v":72180,"vw":7.780813},{"c":7.9,"h":7.9,"l":7.725,"n":717,"o":7.8,"t":"2024-12-02T05:00:00Z","v":171508,"vw":7.834585},{"c":7.9,"h":7.9,"l":7.806,"n":279,"o":7.89,"t":"2024-12-03T05:00:00Z","v":39863,"vw":7.887844},{"c":7.89,"h":7.9,"l":7.8086,"n":346,"o":7.88,"t":"2024-12-04T05:00:00Z","v":37334,"vw":7.885707},{"c":7.84,"h":7.9,"l":7.7,"n":385,"o":7.9,"t":"2024-12-05T05:00:00Z","v":51400,"vw":7.80027},{"c":7.9,"h":7.9,"l":7.7705,"n":245,"o":7.89,"t":"2024-12-06T05:00:00Z","v":40547,"vw":7.869908},{"c":7.76,"h":7.9,"l":7.7201,"n":432,"o":7.9,"t":"2024-12-09T05:00:00Z","v":26570,"vw":7.792439},{"c":7.6,"h":7.75,"l":7.54,"n":733,"o":7.74,"t":"2024-12-10T05:00:00Z","v":47679,"vw":7.649878},{"c":7.74,"h":7.8,"l":7.58,"n":330,"o":7.61,"t":"2024-12-11T05:00:00Z","v":25724,"vw":7.706342},{"c":7.63,"h":7.8,"l":7.56,"n":229,"o":7.8,"t":"2024-12-12T05:00:00Z","v":15070,"vw":7.682243},{"c":7.64,"h":7.68,"l":7.447,"n":435,"o":7.64,"t":"2024-12-13T05:00:00Z","v":31568,"vw":7.545119},{"c":7.87,"h":7.9,"l":7.58,"n":510,"o":7.61,"t":"2024-12-16T05:00:00Z","v":43677,"vw":7.807019},{"c":7.86,"h":7.9,"l":7.8,"n":369,"o":7.9,"t":"2024-12-17T05:00:00Z","v":35054,"vw":7.879037},{"c":7.4,"h":7.93,"l":7.39,"n":1036,"o":7.86,"t":"2024-12-18T05:00:00Z","v":94062,"vw":7.69421},{"c":7.5,"h":7.6001,"l":7.3605,"n":631,"o":7.43,"t":"2024-12-19T05:00:00Z","v":63066,"vw":7.475656},{"c":8.15,"h":8.5,"l":7.82,"n":3045,"o":8,"t":"2024-12-20T05:00:00Z","v":526588,"vw":8.160723},{"c":8,"h":8.24,"l":7.84,"n":950,"o":8.1,"t":"2024-12-23T05:00:00Z","v":184088,"vw":8.07769},{"c":8.38,"h":8.4,"l":7.919,"n":961,"o":8,"t":"2024-12-24T05:00:00Z","v":258779,"vw":8.227595},{"c":8.75,"h":8.965,"l":8.335,"n":3041,"o":8.4,"t":"2024-12-26T05:00:00Z","v":494968,"vw":8.691905},{"c":8.75,"h":8.96,"l":8.6301,"n":2946,"o":8.96,"t":"2024-12-27T05:00:00Z","v":312268,"vw":8.755167},{"c":8.55,"h":8.95,"l":8.51,"n":2580,"o":8.94,"t":"2024-12-30T05:00:00Z","v":255751,"vw":8.645833},{"c":8.54,"h":8.95,"l":8.5,"n":2515,"o":8.54,"t":"2024-12-31T05:00:00Z","v":241240,"vw":8.646995},{"c":8.64,"h":8.955,"l":8.52,"n":2149,"o":8.52,"t":"2025-01-02T05:00:00Z","v":226575,"vw":8.80588},{"c":8.7,"h":8.8661,"l":8.58,"n":2613,"o":8.71,"t":"2025-01-03T05:00:00Z","v":212410,"vw":8.725132},{"c":8.49,"h":8.8999,"l":8.4,"n":2748,"o":8.75,"t":"2025-01-06T05:00:00Z","v":251921,"vw":8.548755},{"c":8.52,"h":8.6788,"l":8.4,"n":2674,"o":8.5,"t":"2025-01-07T05:00:00Z","v":186835,"vw":8.548052},{"c":8.5,"h":8.5996,"l":8.31,"n":1898,"o":8.52,"t":"2025-01-08T05:00:00Z","v":149008,"vw":8.500491},{"c":8.45,"h":8.5,"l":8.3001,"n":1632,"o":8.49,"t":"2025-01-10T05:00:00Z","v":120772,"vw":8.426894},{"c":8.49,"h":8.51,"l":8.3201,"n":1448,"o":8.41,"t":"2025-01-13T05:00:00Z","v":98863,"vw":8.460729},{"c":8.86,"h":8.89,"l":8.4001,"n":2667,"o":8.5,"t":"2025-01-14T05:00:00Z","v":202573,"vw":8.596381},{"c":8.94,"h":8.95,"l":8.8,"n":1641,"o":8.92,"t":"2025-01-15T05:00:00Z","v":181936,"vw":8.921563},{"c":10.17,"h":10.37,"l":8.88,"n":4125,"o":8.95,"t":"2025-01-16T05:00:00Z","v":574830,"vw":9.861527},{"c":10.29,"h":10.5,"l":10.01,"n":3606,"o":10.41,"t":"2025-01-17T05:00:00Z","v":283536,"vw":10.310868},{"c":10.81,"h":11.2912,"l":10.487,"n":4480,"o":10.5,"t":"2025-01-21T05:00:00Z","v":587478,"vw":10.911263},{"c":10.65,"h":10.9499,"l":10.58,"n":3125,"o":10.81,"t":"2025-01-22T05:00:00Z","v":360521,"vw":10.757314},{"c":11.24,"h":11.33,"l":10.611,"n":4075,"o":10.69,"t":"2025-01-23T05:00:00Z","v":417324,"vw":11.1203},{"c":11.14,"h":11.5,"l":10.95,"n":2794,"o":11.3,"t":"2025-01-24T05:00:00Z","v":268811,"vw":11.22821},{"c":11.06,"h":11.14,"l":10.2501,"n":3500,"o":11.06,"t":"2025-01-27T05:00:00Z","v":333535,"vw":10.754182},{"c":11.12,"h":11.2699,"l":10.95,"n":1777,"o":11.12,"t":"2025-01-28T05:00:00Z","v":194123,"vw":11.081605},{"c":11.1,"h":11.1899,"l":10.96,"n":1606,"o":11.11,"t":"2025-01-29T05:00:00Z","v":122791,"vw":11.075257},{"c":11.1,"h":11.38,"l":11.001,"n":2513,"o":11.14,"t":"2025-01-30T05:00:00Z","v":147645,"vw":11.16628},{"c":11.67,"h":12.17,"l":11.01,"n":3913,"o":11.06,"t":"2025-01-31T05:00:00Z","v":436288,"vw":11.743206},{"c":11.42,"h":11.54,"l":10.75,"n":3373,"o":11.54,"t":"2025-02-03T05:00:00Z","v":294719,"vw":11.176097},{"c":11.37,"h":11.4987,"l":11,"n":2553,"o":11.41,"t":"2025-02-04T05:00:00Z","v":228234,"vw":11.270332},{"c":11.91,"h":11.91,"l":11.37,"n":3090,"o":11.37,"t":"2025-02-05T05:00:00Z","v":259418,"vw":11.640407},{"c":11.27,"h":11.92,"l":11.1806,"n":2744,"o":11.84,"t":"2025-02-06T05:00:00Z","v":236843,"vw":11.407389},{"c":11.03,"h":11.44,"l":10.95,"n":1766,"o":11.25,"t":"2025-02-07T05:00:00Z","v":118845,"vw":11.131085},{"c":10.74,"h":11.12,"l":10.68,"n":2481,"o":11.02,"t":"2025-02-10T05:00:00Z","v":222016,"vw":10.817232},{"c":10.92,"h":11.05,"l":10.55,"n":2651,"o":10.68,"t":"2025-02-11T05:00:00Z","v":179528,"vw":10.878069},{"c":11.14,"h":11.28,"l":10.8,"n":2085,"o":10.8,"t":"2025-02-12T05:00:00Z","v":114711,"vw":11.112435},{"c":10.59,"h":11.23,"l":10.54,"n":3484,"o":11.08,"t":"2025-02-13T05:00:00Z","v":291687,"vw":10.697449},{"c":8.63,"h":9.11,"l":7.77,"n":9778,"o":9.11,"t":"2025-02-14T05:00:00Z","v":1443091,"vw":8.459372},{"c":8.27,"h":8.51,"l":8.035,"n":4733,"o":8.51,"t":"2025-02-18T05:00:00Z","v":536377,"vw":8.235707},{"c":8.59,"h":8.61,"l":8.152,"n":3321,"o":8.24,"t":"2025-02-19T05:00:00Z","v":266788,"vw":8.424382},{"c":8.24,"h":8.57,"l":8.24,"n":2936,"o":8.41,"t":"2025-02-20T05:00:00Z","v":186556,"vw":8.351734},{"c":7.92,"h":8.4,"l":7.92,"n":2795,"o":8.25,"t":"2025-02-21T05:00:00Z","v":284678,"vw":8.125309},{"c":7.45,"h":7.99,"l":7.44,"n":3228,"o":7.93,"t":"2025-02-24T05:00:00Z","v":338846,"vw":7.631433},{"c":7.29,"h":7.635,"l":7.21,"n":2904,"o":7.49,"t":"2025-02-25T05:00:00Z","v":234118,"vw":7.320623},{"c":7.17,"h":7.4648,"l":7.14,"n":3357,"o":7.28,"t":"2025-02-26T05:00:00Z","v":287673,"vw":7.286533},{"c":7.07,"h":7.3501,"l":7.065,"n":2628,"o":7.17,"t":"2025-02-27T05:00:00Z","v":217690,"vw":7.161037},{"c":7.14,"h":7.24,"l":7.03,"n":2455,"o":7.04,"t":"2025-02-28T05:00:00Z","v":150254,"vw":7.140411},{"c":6.7,"h":7.2,"l":6.66,"n":2906,"o":7.08,"t":"2025-03-03T05:00:00Z","v":221430,"vw":6.869333},{"c":6.67,"h":6.895,"l":6.41,"n":3393,"o":6.59,"t":"2025-03-04T05:00:00Z","v":344780,"vw":6.689062},{"c":6.87,"h":7.09,"l":6.7044,"n":2124,"o":6.73,"t":"2025-03-05T05:00:00Z","v":167730,"vw":6.873319},{"c":6.72,"h":6.9399,"l":6.64,"n":1814,"o":6.74,"t":"2025-03-06T05:00:00Z","v":115123,"vw":6.723799},{"c":6.65,"h":6.8245,"l":6.42,"n":1996,"o":6.72,"t":"2025-03-07T05:00:00Z","v":179132,"vw":6.568754},{"c":6.41,"h":6.6999,"l":6.33,"n":2098,"o":6.55,"t":"2025-03-10T04:00:00Z","v":170169,"vw":6.489437},{"c":6.55,"h":6.66,"l":6.39,"n":1450,"o":6.43,"t":"2025-03-11T04:00:00Z","v":93572,"vw":6.557274},{"c":6.56,"h":6.74,"l":6.47,"n":1433,"o":6.59,"t":"2025-03-12T04:00:00Z","v":139888,"vw":6.559686},{"c":6.42,"h":6.58,"l":6.39,"n":1301,"o":6.56,"t":"2025-03-13T04:00:00Z","v":87121,"vw":6.448702},{"c":6.66,"h":6.76,"l":6.49,"n":1704,"o":6.49,"t":"2025-03-14T04:00:00Z","v":106502,"vw":6.648553},{"c":6.89,"h":6.91,"l":6.6,"n":1946,"o":6.6,"t":"2025-03-17T04:00:00Z","v":72360,"vw":6.785607},{"c":6.9,"h":6.91,"l":6.71,"n":1703,"o":6.85,"t":"2025-03-18T04:00:00Z","v":67483,"vw":6.848657},{"c":7.1,"h":7.13,"l":6.89,"n":1308,"o":6.95,"t":"2025-03-19T04:00:00Z","v":69458,"vw":7.007775},{"c":6.98,"h":7.09,"l":6.92,"n":1538,"o":6.99,"t":"2025-03-20T04:00:00Z","v":70248,"vw":6.980136},{"c":6.65,"h":6.9649,"l":6.65,"n":1111,"o":6.88,"t":"2025-03-21T04:00:00Z","v":79277,"vw":6.772469},{"c":6.9,"h":6.9818,"l":6.72,"n":1211,"o":6.72,"t":"2025-03-24T04:00:00Z","v":68990,"vw":6.838507},{"c":6.87,"h":7.1511,"l":6.83,"n":1200,"o":6.91,"t":"2025-03-25T04:00:00Z","v":71766,"vw":6.906295},{"c":6.73,"h":6.88,"l":6.6699,"n":771,"o":6.88,"t":"2025-03-26T04:00:00Z","v":28861,"vw":6.750053},{"c":6.71,"h":6.7747,"l":6.645,"n":756,"o":6.75,"t":"2025-03-27T04:00:00Z","v":41439,"vw":6.698171},{"c":6.5,"h":6.805,"l":6.41,"n":946,"o":6.71,"t":"2025-03-28T04:00:00Z","v":86763,"vw":6.523669},{"c":6.29,"h":6.42,"l":6.17,"n":1245,"o":6.34,"t":"2025-03-31T04:00:00Z","v":91444,"vw":6.275484},{"c":6.42,"h":6.45,"l":6.13,"n":1027,"o":6.24,"t":"2025-04-01T04:00:00Z","v":60854,"vw":6.314873},{"c":6.61,"h":6.67,"l":6.31,"n":1044,"o":6.32,"t":"2025-04-02T04:00:00Z","v":58733,"vw":6.565034},{"c":6.09,"h":6.37,"l":6.05,"n":1439,"o":6.28,"t":"2025-04-03T04:00:00Z","v":106321,"vw":6.175647},{"c":5.72,"h":6.05,"l":5.6,"n":1701,"o":6.05,"t":"2025-04-04T04:00:00Z","v":199749,"vw":5.740924},{"c":5.68,"h":5.82,"l":5.3,"n":1772,"o":5.49,"t":"2025-04-07T04:00:00Z","v":200507,"vw":5.544537},{"c":5.6,"h":6.0199,"l":5.53,"n":1343,"o":5.88,"t":"2025-04-08T04:00:00Z","v":111876,"vw":5.747683},{"c":6.07,"h":6.12,"l":5.52,"n":1697,"o":5.6,"t":"2025-04-09T04:00:00Z","v":114861,"vw":5.791021},{"c":5.78,"h":6.0378,"l":5.575,"n":852,"o":6,"t":"2025-04-10T04:00:00Z","v":71366,"vw":5.772799},{"c":5.83,"h":5.94,"l":5.725,"n":564,"o":5.85,"t":"2025-04-11T04:00:00Z","v":52078,"vw":5.823366},{"c":5.96,"h":6.035,"l":5.8101,"n":587,"o":5.96,"t":"2025-04-14T04:00:00Z","v":68192,"vw":5.929546},{"c":6.01,"h":6.15,"l":5.8536,"n":478,"o":5.97,"t":"2025-04-15T04:00:00Z","v":47584,"vw":6.060736},{"c":5.91,"h":6.072,"l":5.86,"n":530,"o":6.01,"t":"2025-04-16T04:00:00Z","v":41894,"vw":5.928588},{"c":6.09,"h":6.1799,"l":5.8552,"n":714,"o":5.97,"t":"2025-04-17T04:00:00Z","v":50652,"vw":6.0559},{"c":5.92,"h":6.0878,"l":5.7801,"n":542,"o":6.07,"t":"2025-04-21T04:00:00Z","v":54781,"vw":5.909306},{"c":6.03,"h":6.1,"l":5.88,"n":749,"o":5.97,"t":"2025-04-22T04:00:00Z","v":58133,"vw":5.997855},{"c":6.65,"h":6.67,"l":6.23,"n":2034,"o":6.23,"t":"2025-04-23T04:00:00Z","v":173402,"vw":6.531135},{"c":6.7,"h":6.72,"l":6.6,"n":1144,"o":6.68,"t":"2025-04-24T04:00:00Z","v":48799,"vw":6.678895},{"c":6.71,"h":6.785,"l":6.53,"n":711,"o":6.53,"t":"2025-04-25T04:00:00Z","v":22104,"vw":6.686555},{"c":6.79,"h":6.83,"l":6.62,"n":1074,"o":6.7,"t":"2025-04-28T04:00:00Z","v":43473,"vw":6.731771},{"c":6.93,"h":6.96,"l":6.71,"n":775,"o":6.81,"t":"2025-04-29T04:00:00Z","v":61934,"vw":6.866215},{"c":6.74,"h":6.7977,"l":6.63,"n":716,"o":6.7,"t":"2025-04-30T04:00:00Z","v":40759,"vw":6.71705},{"c":6.93,"h":6.9775,"l":6.64,"n":491,"o":6.81,"t":"2025-05-01T04:00:00Z","v":20835,"vw":6.863133},{"c":7.1,"h":7.1,"l":6.92,"n":1180,"o":7,"t":"2025-05-02T04:00:00Z","v":69446,"vw":7.030312},{"c":6.88,"h":7.0647,"l":6.8269,"n":832,"o":6.99,"t":"2025-05-05T04:00:00Z","v":33034,"vw":6.884212},{"c":6.66,"h":6.92,"l":6.65,"n":820,"o":6.84,"t":"2025-05-06T04:00:00Z","v":61284,"vw":6.750503},{"c":6.7,"h":6.8223,"l":6.68,"n":523,"o":6.7,"t":"2025-05-07T04:00:00Z","v":20841,"vw":6.726769},{"c":6.99,"h":7.05,"l":6.82,"n":612,"o":6.82,"t":"2025-05-08T04:00:00Z","v":32027,"vw":6.968203},{"c":6.87,"h":7.01,"l":6.8224,"n":835,"o":7.01,"t":"2025-05-09T04:00:00Z","v":34110,"vw":6.911089},{"c":7.03,"h":7.08,"l":6.94,"n":894,"o":7.02,"t":"2025-05-12T04:00:00Z","v":54872,"vw":7.040601},{"c":7.41,"h":7.51,"l":7.1,"n":1121,"o":7.11,"t":"2025-05-13T04:00:00Z","v":70473,"vw":7.368862},{"c":7.35,"h":7.55,"l":7.35,"n":2192,"o":7.48,"t":"2025-05-14T04:00:00Z","v":178361,"vw":7.45534},{"c":9.79,"h":10.5,"l":9.08,"n":14253,"o":9.08,"t":"2025-05-15T04:00:00Z","v":1646136,"vw":9.850396},{"c":9.61,"h":10.45,"l":9.465,"n":3902,"o":10.19,"t":"2025-05-16T04:00:00Z","v":301267,"vw":9.755796},{"c":10.82,"h":10.8499,"l":9.75,"n":5158,"o":9.9,"t":"2025-05-19T04:00:00Z","v":433914,"vw":10.361525},{"c":10.19,"h":10.83,"l":10.1,"n":3967,"o":10.77,"t":"2025-05-20T04:00:00Z","v":335764,"vw":10.389139},{"c":10.15,"h":10.1996,"l":9.87,"n":2646,"o":10.18,"t":"2025-05-21T04:00:00Z","v":184351,"vw":10.012944},{"c":10.01,"h":10.1959,"l":9.93,"n":2044,"o":10.14,"t":"2025-05-22T04:00:00Z","v":108163,"vw":10.014529},{"c":10.45,"h":10.476,"l":9.9,"n":1644,"o":9.9,"t":"2025-05-23T04:00:00Z","v":136271,"vw":10.222128},{"c":10.16,"h":10.55,"l":9.94,"n":4369,"o":10.5,"t":"2025-05-27T04:00:00Z","v":371075,"vw":10.175035},{"c":10.45,"h":10.55,"l":10.1782,"n":2299,"o":10.24,"t":"2025-05-28T04:00:00Z","v":180005,"vw":10.425002},{"c":11.26,"h":11.33,"l":10.41,"n":2503,"o":10.6,"t":"2025-05-29T04:00:00Z","v":211777,"vw":11.034536},{"c":11.19,"h":11.2985,"l":10.92,"n":1816,"o":11.21,"t":"2025-05-30T04:00:00Z","v":142581,"vw":11.199277},{"c":11.22,"h":11.64,"l":11.14,"n":3064,"o":11.25,"t":"2025-06-02T04:00:00Z","v":304187,"vw":11.385234},{"c":11.47,"h":11.55,"l":11.06,"n":3812,"o":11.14,"t":"2025-06-03T04:00:00Z","v":376791,"vw":11.341974},{"c":11.96,"h":11.97,"l":11.41,"n":2617,"o":11.51,"t":"2025-06-04T04:00:00Z","v":192997,"vw":11.717885},{"c":11.69,"h":11.965,"l":11.54,"n":2715,"o":11.94,"t":"2025-06-05T04:00:00Z","v":140485,"vw":11.725377},{"c":11.76,"h":11.8654,"l":11.66,"n":2020,"o":11.75,"t":"2025-06-06T04:00:00Z","v":150849,"vw":11.746331},{"c":11.75,"h":11.955,"l":11.5201,"n":2363,"o":11.77,"t":"2025-06-09T04:00:00Z","v":195534,"vw":11.786771},{"c":11.64,"h":11.7899,"l":11.33,"n":1870,"o":11.75,"t":"2025-06-10T04:00:00Z","v":153430,"vw":11.571144},{"c":12.05,"h":12.15,"l":11.555,"n":2282,"o":11.74,"t":"2025-06-11T04:00:00Z","v":226279,"vw":11.985938},{"c":12.31,"h":12.405,"l":12,"n":2302,"o":12.05,"t":"2025-06-12T04:00:00Z","v":244859,"vw":12.244496},{"c":12.64,"h":12.9,"l":12.02,"n":2516,"o":12.23,"t":"2025-06-13T04:00:00Z","v":297233,"vw":12.52843},{"c":13.21,"h":13.4,"l":12.65,"n":5640,"o":12.75,"t":"2025-06-16T04:00:00Z","v":471172,"vw":13.137347},{"c":12.59,"h":13.2,"l":12.43,"n":3519,"o":12.985,"t":"2025-06-17T04:00:00Z","v":282559,"vw":12.737685},{"c":12.35,"h":12.73,"l":12.08,"n":2739,"o":12.62,"t":"2025-06-18T04:00:00Z","v":210435,"vw":12.292526},{"c":12.34,"h":12.48,"l":12.0701,"n":1830,"o":12.34,"t":"2025-06-20T04:00:00Z","v":155365,"vw":12.280189},{"c":12.65,"h":12.76,"l":12.2566,"n":4879,"o":12.6,"t":"2025-06-23T04:00:00Z","v":297949,"vw":12.528043},{"c":13.35,"h":13.39,"l":12.3275,"n":3416,"o":12.7,"t":"2025-06-24T04:00:00Z","v":373984,"vw":12.949497},{"c":13.08,"h":13.49,"l":12.6951,"n":3456,"o":13.49,"t":"2025-06-25T04:00:00Z","v":356313,"vw":12.994293},{"c":13.22,"h":13.415,"l":13.11,"n":4158,"o":13.18,"t":"2025-06-26T04:00:00Z","v":253928,"vw":13.238635},{"c":13.95,"h":14.37,"l":13.18,"n":4754,"o":13.33,"t":"2025-06-27T04:00:00Z","v":467245,"vw":13.906861},{"c":13.88,"h":14.21,"l":13.47,"n":4244,"o":14.09,"t":"2025-06-30T04:00:00Z","v":478440,"vw":13.76266},{"c":13.83,"h":14.05,"l":13.45,"n":4194,"o":13.67,"t":"2025-07-01T04:00:00Z","v":337849,"vw":13.744607},{"c":14.54,"h":14.58,"l":13.52,"n":5203,"o":13.83,"t":"2025-07-02T04:00:00Z","v":451546,"vw":14.109303},{"c":14,"h":14.72,"l":13.77,"n":3153,"o":14.72,"t":"2025-07-03T04:00:00Z","v":328279,"vw":14.045263},{"c":13.86,"h":13.99,"l":13.33,"n":5106,"o":13.97,"t":"2025-07-07T04:00:00Z","v":518430,"vw":13.657343},{"c":13.78,"h":14.19,"l":13.5,"n":2941,"o":13.81,"t":"2025-07-08T04:00:00Z","v":285634,"vw":13.818008},{"c":14.19,"h":14.3342,"l":13.84,"n":4152,"o":13.94,"t":"2025-07-09T04:00:00Z","v":272617,"vw":14.130065},{"c":13.52,"h":14.2163,"l":13.465,"n":4344,"o":14.2,"t":"2025-07-10T04:00:00Z","v":297633,"vw":13.746605},{"c":13.52,"h":14.2,"l":12.74,"n":10104,"o":13.51,"t":"2025-07-11T04:00:00Z","v":1132810,"vw":13.485329},{"c":14.65,"h":15.25,"l":14,"n":15821,"o":14,"t":"2025-07-14T04:00:00Z","v":1955215,"vw":14.625699},{"c":15.14,"h":15.7,"l":14.98,"n":7637,"o":15.39,"t":"2025-07-15T04:00:00Z","v":938572,"vw":15.3279},{"c":15.26,"h":15.442,"l":14.85,"n":4099,"o":15.3,"t":"2025-07-16T04:00:00Z","v":499466,"vw":15.174397},{"c":15.6,"h":15.88,"l":15.2,"n":3687,"o":15.43,"t":"2025-07-17T04:00:00Z","v":422076,"vw":15.538646},{"c":16.13,"h":16.2,"l":15.4708,"n":3765,"o":15.76,"t":"2025-07-18T04:00:00Z","v":465203,"vw":15.950694},{"c":15.78,"h":16.82,"l":15.69,"n":6873,"o":16.82,"t":"2025-07-21T04:00:00Z","v":677149,"vw":16.337251},{"c":15.55,"h":15.96,"l":14.9,"n":6311,"o":15.86,"t":"2025-07-22T04:00:00Z","v":709933,"vw":15.497908},{"c":15.38,"h":16.12,"l":15.04,"n":4510,"o":16.11,"t":"2025-07-23T04:00:00Z","v":416267,"vw":15.291487},{"c":15.36,"h":15.79,"l":15.1601,"n":3325,"o":15.6,"t":"2025-07-24T04:00:00Z","v":297757,"vw":15.429619},{"c":15.47,"h":15.62,"l":15.152,"n":3885,"o":15.35,"t":"2025-07-25T04:00:00Z","v":315292,"vw":15.36753},{"c":15.31,"h":16.03,"l":14.9657,"n":4366,"o":15.79,"t":"2025-07-28T04:00:00Z","v":471400,"vw":15.381932},{"c":15.05,"h":15.65,"l":14.63,"n":4630,"o":15.44,"t":"2025-07-29T04:00:00Z","v":483952,"vw":14.979137},{"c":15.21,"h":15.491,"l":15.01,"n":3444,"o":15.01,"t":"2025-07-30T04:00:00Z","v":202778,"vw":15.226947},{"c":15.54,"h":15.76,"l":15.26,"n":3190,"o":15.4,"t":"2025-07-31T04:00:00Z","v":270347,"vw":15.517337},{"c":15.51,"h":15.7499,"l":14.71,"n":6017,"o":15.24,"t":"2025-08-01T04:00:00Z","v":589966,"vw":15.36111},{"c":17.46,"h":17.49,"l":15.9173,"n":8065,"o":16,"t":"2025-08-04T04:00:00Z","v":905957,"vw":16.802225},{"c":17.44,"h":18,"l":16.85,"n":6163,"o":17.96,"t":"2025-08-05T04:00:00Z","v":646438,"vw":17.427742},{"c":17.11,"h":17.58,"l":16.75,"n":4665,"o":17.44,"t":"2025-08-06T04:00:00Z","v":380174,"vw":17.110241},{"c":16.56,"h":17.13,"l":16.1101,"n":4375,"o":17.11,"t":"2025-08-07T04:00:00Z","v":465892,"vw":16.536488},{"c":17.66,"h":17.69,"l":16.8204,"n":5535,"o":16.91,"t":"2025-08-08T04:00:00Z","v":529035,"vw":17.401766},{"c":18.51,"h":19.07,"l":17.5,"n":17026,"o":18.01,"t":"2025-08-11T04:00:00Z","v":2017487,"vw":18.527614},{"c":19.48,"h":19.4899,"l":18.3737,"n":10194,"o":18.74,"t":"2025-08-12T04:00:00Z","v":1069053,"vw":19.053953},{"c":19.73,"h":20,"l":18.83,"n":8335,"o":20,"t":"2025-08-13T04:00:00Z","v":818744,"vw":19.36543},{"c":13.51,"h":15.1,"l":12.7,"n":26722,"o":15.08,"t":"2025-08-14T04:00:00Z","v":3559383,"vw":13.555924},{"c":13.68,"h":14.68,"l":13.33,"n":19579,"o":13.94,"t":"2025-08-15T04:00:00Z","v":2030907,"vw":13.810506},{"c":14.21,"h":14.6,"l":13.5405,"n":11261,"o":13.79,"t":"2025-08-18T04:00:00Z","v":1011638,"vw":14.100443},{"c":13.09,"h":14.3111,"l":13.09,"n":9006,"o":14,"t":"2025-08-19T04:00:00Z","v":958242,"vw":13.41494},{"c":13.22,"h":13.35,"l":12.17,"n":9692,"o":12.88,"t":"2025-08-20T04:00:00Z","v":825179,"vw":12.748012},{"c":13.54,"h":13.6893,"l":13.17,"n":5889,"o":13.28,"t":"2025-08-21T04:00:00Z","v":390467,"vw":13.440889},{"c":14.23,"h":14.5,"l":13.4776,"n":5472,"o":13.7,"t":"2025-08-22T04:00:00Z","v":673670,"vw":14.121815},{"c":13.25,"h":13.89,"l":13.15,"n":7715,"o":13.64,"t":"2025-08-25T04:00:00Z","v":967794,"vw":13.478146},{"c":13.94,"h":13.965,"l":13.2,"n":6890,"o":13.2,"t":"2025-08-26T04:00:00Z","v":652010,"vw":13.63222},{"c":13.42,"h":14.059,"l":13.4,"n":4956,"o":13.95,"t":"2025-08-27T04:00:00Z","v":448244,"vw":13.718298},{"c":13.42,"h":13.79,"l":13.27,"n":4529,"o":13.54,"t":"2025-08-28T04:00:00Z","v":405905,"vw":13.448534},{"c":12.95,"h":13.36,"l":12.69,"n":6407,"o":13.31,"t":"2025-08-29T04:00:00Z","v":709963,"vw":12.983723},{"c":12.38,"h":12.94,"l":12.04,"n":7680,"o":12.71,"t":"2025-09-02T04:00:00Z","v":923316,"vw":12.402783},{"c":12.11,"h":12.5113,"l":11.91,"n":5899,"o":12.38,"t":"2025-09-03T04:00:00Z","v":716212,"vw":12.096696},{"c":12.11,"h":12.3599,"l":11.97,"n":5150,"o":12.09,"t":"2025-09-04T04:00:00Z","v":471544,"vw":12.096189},{"c":11.62,"h":12.2356,"l":11.57,"n":5410,"o":12.11,"t":"2025-09-05T04:00:00Z","v":632397,"vw":11.70558},{"c":11.39,"h":11.7425,"l":11.21,"n":7323,"o":11.59,"t":"2025-09-08T04:00:00Z","v":642848,"vw":11.409437},{"c":11.04,"h":11.52,"l":10.95,"n":4826,"o":11.39,"t":"2025-09-09T04:00:00Z","v":401872,"vw":11.111269},{"c":11.12,"h":11.35,"l":10.95,"n":4769,"o":11.02,"t":"2025-09-10T04:00:00Z","v":385349,"vw":11.106819},{"c":11.28,"h":11.5,"l":11.0117,"n":5366,"o":11.12,"t":"2025-09-11T04:00:00Z","v":357227,"vw":11.293734},{"c":11.15,"h":11.42,"l":11.12,"n":4573,"o":11.33,"t":"2025-09-12T04:00:00Z","v":307434,"vw":11.222003},{"c":11.03,"h":11.185,"l":10.83,"n":6660,"o":11.15,"t":"2025-09-15T04:00:00Z","v":736957,"vw":10.994804},{"c":11.23,"h":11.24,"l":10.93,"n":4465,"o":11.03,"t":"2025-09-16T04:00:00Z","v":332087,"vw":11.090132},{"c":10.9,"h":11.45,"l":10.88,"n":5421,"o":11.27,"t":"2025-09-17T04:00:00Z","v":307927,"vw":11.157924},{"c":11.5,"h":11.52,"l":11,"n":5455,"o":11,"t":"2025-09-18T04:00:00Z","v":262591,"vw":11.29137},{"c":11.4,"h":11.52,"l":11.3,"n":4592,"o":11.51,"t":"2025-09-19T04:00:00Z","v":406555,"vw":11.390394},{"c":12.02,"h":12.11,"l":11.4155,"n":5817,"o":11.5,"t":"2025-09-22T04:00:00Z","v":364089,"vw":11.887238},{"c":12.34,"h":12.36,"l":11.81,"n":4704,"o":12.12,"t":"2025-09-23T04:00:00Z","v":261184,"vw":12.193623},{"c":12.04,"h":12.605,"l":11.97,"n":5671,"o":12.45,"t":"2025-09-24T04:00:00Z","v":333823,"vw":12.18669},{"c":11.86,"h":12.1258,"l":11.7,"n":4281,"o":11.85,"t":"2025-09-25T04:00:00Z","v":296045,"vw":11.865001},{"c":11.85,"h":12.1189,"l":11.67,"n":3438,"o":12,"t":"2025-09-26T04:00:00Z","v":192767,"vw":11.811109},{"c":12.17,"h":12.25,"l":11.96,"n":4322,"o":12.06,"t":"2025-09-29T04:00:00Z","v":269174,"vw":12.101705},{"c":12.49,"h":12.49,"l":11.95,"n":4055,"o":12.19,"t":"2025-09-30T04:00:00Z","v":343106,"vw":12.249341},{"c":12.43,"h":12.51,"l":12.13,"n":4356,"o":12.35,"t":"2025-10-01T04:00:00Z","v":275823,"vw":12.329211},{"c":12.43,"h":12.79,"l":12.305,"n":3258,"o":12.58,"t":"2025-10-02T04:00:00Z","v":205717,"vw":12.448509},{"c":12.06,"h":12.56,"l":11.95,"n":4628,"o":12.5,"t":"2025-10-03T04:00:00Z","v":238473,"vw":12.239261},{"c":12.36,"h":12.4427,"l":12.09,"n":3523,"o":12.09,"t":"2025-10-06T04:00:00Z","v":197845,"vw":12.287064},{"c":12.43,"h":12.6475,"l":12.2565,"n":3717,"o":12.332,"t":"2025-10-07T04:00:00Z","v":208601,"vw":12.458887},{"c":12.01,"h":12.5956,"l":11.859,"n":5824,"o":12.55,"t":"2025-10-08T04:00:00Z","v":376827,"vw":12.054183},{"c":11.99,"h":12.345,"l":11.924,"n":3459,"o":12.07,"t":"2025-10-09T04:00:00Z","v":188888,"vw":12.045444},{"c":11.51,"h":12.22,"l":11.43,"n":4444,"o":12.03,"t":"2025-10-10T04:00:00Z","v":266400,"vw":11.845802},{"c":11.78,"h":11.9587,"l":11.63,"n":3551,"o":11.74,"t":"2025-10-13T04:00:00Z","v":147982,"vw":11.771994},{"c":11.92,"h":12.06,"l":11.36,"n":3995,"o":11.58,"t":"2025-10-14T04:00:00Z","v":196707,"vw":11.864897},{"c":11.66,"h":12.11,"l":11.625,"n":3491,"o":12.02,"t":"2025-10-15T04:00:00Z","v":191912,"vw":11.795164},{"c":11.15,"h":11.745,"l":11.14,"n":4418,"o":11.65,"t":"2025-10-16T04:00:00Z","v":291722,"vw":11.369315},{"c":10.62,"h":11.12,"l":10.37,"n":4842,"o":11.07,"t":"2025-10-17T04:00:00Z","v":321904,"vw":10.654516},{"c":11,"h":11.41,"l":10.76,"n":6409,"o":10.85,"t":"2025-10-20T04:00:00Z","v":497513,"vw":11.061091},{"c":11.47,"h":11.59,"l":11,"n":4213,"o":11.12,"t":"2025-10-21T04:00:00Z","v":345654,"vw":11.388536},{"c":10.8,"h":11.64,"l":10.8,"n":9953,"o":11.38,"t":"2025-10-22T04:00:00Z","v":951361,"vw":11.019058},{"c":10.39,"h":11.48,"l":10.01,"n":10440,"o":10.05,"t":"2025-10-23T04:00:00Z","v":943046,"vw":10.772126},{"c":10.17,"h":10.7,"l":10.11,"n":6073,"o":10.48,"t":"2025-10-24T04:00:00Z","v":481582,"vw":10.359757},{"c":10.27,"h":10.5,"l":10.15,"n":8016,"o":10.19,"t":"2025-10-27T04:00:00Z","v":499184,"vw":10.255207},{"c":10.12,"h":10.3,"l":10.041,"n":4140,"o":10.29,"t":"2025-10-28T04:00:00Z","v":263010,"vw":10.175981},{"c":9.55,"h":10.16,"l":9.4,"n":6571,"o":10.09,"t":"2025-10-29T04:00:00Z","v":572949,"vw":9.653385},{"c":9.3,"h":9.57,"l":9.21,"n":4538,"o":9.48,"t":"2025-10-30T04:00:00Z","v":409982,"vw":9.411848},{"c":9.4,"h":9.44,"l":9.23,"n":2835,"o":9.32,"t":"2025-10-31T04:00:00Z","v":249085,"vw":9.372814},{"c":9.14,"h":9.4,"l":9.06,"n":3498,"o":9.4,"t":"2025-11-03T05:00:00Z","v":257716,"vw":9.201366},{"c":8.85,"h":9.12,"l":8.82,"n":3584,"o":9.02,"t":"2025-11-04T05:00:00Z","v":313125,"vw":8.919289},{"c":9.15,"h":9.23,"l":8.78,"n":4386,"o":8.85,"t":"2025-11-05T05:00:00Z","v":300675,"vw":9.082451},{"c":8.85,"h":9.21,"l":8.83,"n":3093,"o":9.15,"t":"2025-11-06T05:00:00Z","v":215160,"vw":8.939348},{"c":8.83,"h":8.87,"l":8.5799,"n":4039,"o":8.77,"t":"2025-11-07T05:00:00Z","v":190893,"vw":8.71553},{"c":8.83,"h":9.0529,"l":8.78,"n":3626,"o":9.05,"t":"2025-11-10T05:00:00Z","v":216540,"vw":8.855238},{"c":8.93,"h":8.975,"l":8.7,"n":3146,"o":8.83,"t":"2025-11-11T05:00:00Z","v":146893,"vw":8.892786},{"c":8.89,"h":9.06,"l":8.86,"n":3351,"o":8.97,"t":"2025-11-12T05:00:00Z","v":141629,"vw":8.937057},{"c":8.62,"h":8.9099,"l":8.555,"n":4188,"o":8.86,"t":"2025-11-13T05:00:00Z","v":174408,"vw":8.693514},{"c":8.54,"h":8.68,"l":8.41,"n":3357,"o":8.51,"t":"2025-11-14T05:00:00Z","v":188830,"vw":8.53532},{"c":8.35,"h":8.6987,"l":8.255,"n":3433,"o":8.52,"t":"2025-11-17T05:00:00Z","v":256855,"vw":8.398402},{"c":8.32,"h":8.43,"l":8.13,"n":3785,"o":8.23,"t":"2025-11-18T05:00:00Z","v":235551,"vw":8.25892},{"c":8.41,"h":8.47,"l":8.2438,"n":3078,"o":8.39,"t":"2025-11-19T05:00:00Z","v":162882,"vw":8.391607},{"c":8.42,"h":8.73,"l":8.3,"n":5353,"o":8.63,"t":"2025-11-20T05:00:00Z","v":361739,"vw":8.431433},{"c":8.935,"h":9.098,"l":8.44,"n":7732,"o":8.46,"t":"2025-11-21T05:00:00Z","v":452864,"vw":8.929762},{"c":9.26,"h":9.39,"l":8.745,"n":5228,"o":8.93,"t":"2025-11-24T05:00:00Z","v":324661,"vw":9.199333},{"c":9.43,"h":9.43,"l":9.05,"n":4094,"o":9.22,"t":"2025-11-25T05:00:00Z","v":232342,"vw":9.330921},{"c":9.86,"h":9.915,"l":9.45,"n":4306,"o":9.48,"t":"2025-11-26T05:00:00Z","v":276355,"vw":9.761096},{"c":9.74,"h":9.99,"l":9.695,"n":2114,"o":9.96,"t":"2025-11-28T05:00:00Z","v":121841,"vw":9.796432},{"c":9.51,"h":9.62,"l":9.41,"n":4511,"o":9.58,"t":"2025-12-01T05:00:00Z","v":296628,"vw":9.513143},{"c":9.61,"h":9.699,"l":9.506,"n":2973,"o":9.62,"t":"2025-12-02T05:00:00Z","v":151011,"vw":9.598278},{"c":9.85,"h":9.88,"l":9.5,"n":2255,"o":9.63,"t":"2025-12-03T05:00:00Z","v":104616,"vw":9.722075},{"c":9.98,"h":9.99,"l":9.8,"n":3240,"o":9.91,"t":"2025-12-04T05:00:00Z","v":135572,"vw":9.936066},{"c":10.22,"h":10.7956,"l":10.14,"n":5618,"o":10.5,"t":"2025-12-05T05:00:00Z","v":333898,"vw":10.445086},{"c":10.39,"h":10.45,"l":9.97,"n":6129,"o":10.3,"t":"2025-12-08T05:00:00Z","v":292869,"vw":10.259591},{"c":10.64,"h":10.755,"l":10.32,"n":5663,"o":10.38,"t":"2025-12-09T05:00:00Z","v":296493,"vw":10.614348},{"c":10.94,"h":11,"l":10.41,"n":6567,"o":10.56,"t":"2025-12-10T05:00:00Z","v":354727,"vw":10.809065},{"c":11.33,"h":11.43,"l":10.805,"n":6456,"o":10.94,"t":"2025-12-11T05:00:00Z","v":344836,"vw":11.259496},{"c":11.16,"h":11.55,"l":11.155,"n":5562,"o":11.39,"t":"2025-12-12T05:00:00Z","v":242283,"vw":11.360589},{"c":11.2,"h":11.37,"l":11.0301,"n":3927,"o":11.31,"t":"2025-12-15T05:00:00Z","v":188045,"vw":11.212747},{"c":11.9,"h":11.925,"l":11.1,"n":7906,"o":11.1,"t":"2025-12-16T05:00:00Z","v":666315,"vw":11.655884},{"c":10.99,"h":11.9,"l":10.94,"n":9552,"o":11.9,"t":"2025-12-17T05:00:00Z","v":514931,"vw":11.162794},{"c":14.37,"h":15.4,"l":13,"n":35247,"o":13.77,"t":"2025-12-18T05:00:00Z","v":3265099,"vw":14.327607},{"c":16.61,"h":16.7,"l":14.5,"n":17188,"o":14.73,"t":"2025-12-19T05:00:00Z","v":1424673,"vw":16.142659},{"c":18.23,"h":18.26,"l":16.102,"n":15281,"o":16.61,"t":"2025-12-22T05:00:00Z","v":1200956,"vw":17.454207},{"c":18.93,"h":19.14,"l":17.6,"n":13286,"o":17.79,"t":"2025-12-23T05:00:00Z","v":1093461,"vw":18.728264},{"c":19.52,"h":19.695,"l":18.78,"n":5790,"o":19.05,"t":"2025-12-24T05:00:00Z","v":404339,"vw":19.359599},{"c":19.4,"h":20.39,"l":18.9,"n":9503,"o":19.5,"t":"2025-12-26T05:00:00Z","v":662569,"vw":19.493156},{"c":19.41,"h":19.96,"l":19.05,"n":7872,"o":19.525,"t":"2025-12-29T05:00:00Z","v":489901,"vw":19.462933},{"c":19.68,"h":19.82,"l":19.21,"n":7406,"o":19.43,"t":"2025-12-30T05:00:00Z","v":447988,"vw":19.527982},{"c":18.94,"h":19.64,"l":18.84,"n":7862,"o":19.6,"t":"2025-12-31T05:00:00Z","v":502751,"vw":19.149911},{"c":18.75,"h":19,"l":17.23,"n":12892,"o":19,"t":"2026-01-02T05:00:00Z","v":902687,"vw":18.153624},{"c":19.23,"h":19.8,"l":18.86,"n":9169,"o":19.065,"t":"2026-01-05T05:00:00Z","v":686456,"vw":19.240619},{"c":18.96,"h":19.52,"l":18.67,"n":8997,"o":19.52,"t":"2026-01-06T05:00:00Z","v":669966,"vw":19.061811},{"c":18.22,"h":19.441,"l":18.18,"n":7256,"o":19.24,"t":"2026-01-07T05:00:00Z","v":477417,"vw":18.604651},{"c":18.8,"h":20.08,"l":18.69,"n":10478,"o":18.77,"t":"2026-01-08T05:00:00Z","v":846462,"vw":19.278721},{"c":18.41,"h":19.044,"l":17.85,"n":6723,"o":18.91,"t":"2026-01-09T05:00:00Z","v":435168,"vw":18.267068},{"c":19.77,"h":19.81,"l":18.43,"n":8521,"o":18.63,"t":"2026-01-12T05:00:00Z","v":741688,"vw":19.213165},{"c":19.25,"h":19.97,"l":17.9,"n":7698,"o":19.97,"t":"2026-01-13T05:00:00Z","v":590276,"vw":18.849986},{"c":22.3,"h":22.6042,"l":19.352,"n":17896,"o":19.4,"t":"2026-01-14T05:00:00Z","v":2011373,"vw":21.214826},{"c":21.75,"h":22.28,"l":21.01,"n":7068,"o":22.25,"t":"2026-01-15T05:00:00Z","v":609735,"vw":21.567586},{"c":22.18,"h":22.6,"l":21.58,"n":6445,"o":21.895,"t":"2026-01-16T05:00:00Z","v":518081,"vw":22.178595},{"c":21.41,"h":22.062,"l":21.1701,"n":5868,"o":21.45,"t":"2026-01-20T05:00:00Z","v":438055,"vw":21.550055},{"c":22.12,"h":22.28,"l":20.85,"n":7828,"o":21.89,"t":"2026-01-21T05:00:00Z","v":431008,"vw":21.585896},{"c":21.17,"h":22.28,"l":20.6,"n":6498,"o":22.28,"t":"2026-01-22T05:00:00Z","v":472088,"vw":21.181051},{"c":21.64,"h":22.1499,"l":20.601,"n":7695,"o":21.31,"t":"2026-01-23T05:00:00Z","v":462516,"vw":21.451135},{"c":20.5,"h":21.44,"l":19.65,"n":10433,"o":21.44,"t":"2026-01-26T05:00:00Z","v":767377,"vw":20.326677},{"c":21.28,"h":21.5,"l":20.71,"n":4854,"o":20.77,"t":"2026-01-27T05:00:00Z","v":271711,"vw":21.063281},{"c":19.53,"h":21.3,"l":19.45,"n":5211,"o":21.28,"t":"2026-01-28T05:00:00Z","v":396457,"vw":19.895016},{"c":19.05,"h":20.12,"l":18.62,"n":6153,"o":19.75,"t":"2026-01-29T05:00:00Z","v":406253,"vw":19.059621},{"c":18.49,"h":19.375,"l":18.38,"n":6275,"o":18.81,"t":"2026-01-30T05:00:00Z","v":347531,"vw":18.690633},{"c":19.48,"h":19.53,"l":18.17,"n":5017,"o":18.41,"t":"2026-02-02T05:00:00Z","v":318634,"vw":19.166655},{"c":20.33,"h":20.365,"l":19.3933,"n":6990,"o":19.95,"t":"2026-02-03T05:00:00Z","v":370104,"vw":20.102847},{"c":18.65,"h":20.5958,"l":18.06,"n":7033,"o":20.38,"t":"2026-02-04T05:00:00Z","v":361437,"vw":18.811841},{"c":18.03,"h":18.72,"l":17.91,"n":4829,"o":18.18,"t":"2026-02-05T05:00:00Z","v":316693,"vw":18.201561},{"c":19.59,"h":19.65,"l":18.31,"n":4328,"o":18.57,"t":"2026-02-06T05:00:00Z","v":293550,"vw":19.275581},{"c":19.89,"h":20.1399,"l":18.81,"n":5008,"o":19.65,"t":"2026-02-09T05:00:00Z","v":345975,"vw":19.646302},{"c":19.68,"h":20.295,"l":19.42,"n":4292,"o":19.97,"t":"2026-02-10T05:00:00Z","v":214931,"vw":19.809775},{"c":18.98,"h":19.99,"l":18.52,"n":4691,"o":19.9,"t":"2026-02-11T05:00:00Z","v":333649,"vw":18.973219},{"c":20.77,"h":23.8,"l":20.645,"n":12494,"o":22.9,"t":"2026-02-12T05:00:00Z","v":880450,"vw":22.141965},{"c":19.83,"h":21.4621,"l":19.55,"n":7638,"o":20.88,"t":"2026-02-13T05:00:00Z","v":500037,"vw":20.028289},{"c":21.41,"h":21.5,"l":19.585,"n":6438,"o":20.08,"t":"2026-02-17T05:00:00Z","v":456004,"vw":20.848674},{"c":23.52,"h":24.1,"l":21.48,"n":11850,"o":21.83,"t":"2026-02-18T05:00:00Z","v":1023275,"vw":23.40289},{"c":24.16,"h":24.16,"l":23.01,"n":7435,"o":23.44,"t":"2026-02-19T05:00:00Z","v":532192,"vw":23.670728},{"c":24.32,"h":24.97,"l":23.6,"n":6127,"o":24.33,"t":"2026-02-20T05:00:00Z","v":477787,"vw":24.23463},{"c":23.56,"h":24.56,"l":23.19,"n":6874,"o":23.85,"t":"2026-02-23T05:00:00Z","v":438019,"vw":23.748943},{"c":25.055,"h":25.15,"l":23.01,"n":5382,"o":23.63,"t":"2026-02-24T05:00:00Z","v":327973,"vw":24.600861},{"c":25.24,"h":25.7503,"l":24,"n":4545,"o":25.66,"t":"2026-02-25T05:00:00Z","v":357686,"vw":25.064312},{"c":25.9,"h":25.92,"l":24.2201,"n":4361,"o":25.3,"t":"2026-02-26T05:00:00Z","v":296054,"vw":25.355638},{"c":25.94,"h":26,"l":24.51,"n":4904,"o":25.54,"t":"2026-02-27T05:00:00Z","v":331236,"vw":25.435641},{"c":27.58,"h":28.1,"l":25.8,"n":9020,"o":25.8,"t":"2026-03-02T05:00:00Z","v":815439,"vw":27.533956},{"c":27.97,"h":28.05,"l":25.46,"n":6772,"o":27.26,"t":"2026-03-03T05:00:00Z","v":740317,"vw":27.101431},{"c":29.12,"h":29.15,"l":27.13,"n":9901,"o":28.09,"t":"2026-03-04T05:00:00Z","v":884723,"vw":28.413725},{"c":28.25,"h":29.405,"l":27,"n":9364,"o":29.405,"t":"2026-03-05T05:00:00Z","v":748179,"vw":27.974962},{"c":26.19,"h":28.1,"l":25.95,"n":9447,"o":27.56,"t":"2026-03-06T05:00:00Z","v":626424,"vw":26.713636},{"c":28.82,"h":29.1196,"l":25.4318,"n":11748,"o":25.98,"t":"2026-03-09T04:00:00Z","v":1117723,"vw":27.821909},{"c":30.56,"h":30.94,"l":29.31,"n":14657,"o":29.55,"t":"2026-03-10T04:00:00Z","v":1387578,"vw":30.278232},{"c":29.97,"h":30.55,"l":28.5,"n":10182,"o":30.55,"t":"2026-03-11T04:00:00Z","v":763823,"vw":29.590428},{"c":27.93,"h":29.52,"l":27,"n":13154,"o":29.52,"t":"2026-03-12T04:00:00Z","v":1192278,"vw":27.857113},{"c":27.71,"h":29.6199,"l":27.56,"n":7184,"o":28.4,"t":"2026-03-13T04:00:00Z","v":519776,"vw":28.201939},{"c":29.14,"h":29.74,"l":28.2,"n":8909,"o":28.55,"t":"2026-03-16T04:00:00Z","v":611613,"vw":29.093178},{"c":30.13,"h":30.2,"l":29.07,"n":8892,"o":29.25,"t":"2026-03-17T04:00:00Z","v":618537,"vw":29.797088},{"c":29.31,"h":30.5799,"l":29.25,"n":8486,"o":30.13,"t":"2026-03-18T04:00:00Z","v":631218,"vw":29.838873},{"c":29.39,"h":29.63,"l":27.7,"n":7564,"o":28.87,"t":"2026-03-19T04:00:00Z","v":675579,"vw":28.703176},{"c":28.66,"h":30.61,"l":27.95,"n":8198,"o":29.6,"t":"2026-03-20T04:00:00Z","v":747247,"vw":28.949719},{"c":29.96,"h":30.92,"l":28.47,"n":9962,"o":29.1,"t":"2026-03-23T04:00:00Z","v":644992,"vw":30.167717},{"c":27.32,"h":29.85,"l":26.3,"n":12562,"o":29.7,"t":"2026-03-24T04:00:00Z","v":1038063,"vw":27.551193},{"c":26.03,"h":27.93,"l":25.5002,"n":11595,"o":27.66,"t":"2026-03-25T04:00:00Z","v":846454,"vw":26.239588},{"c":22.08,"h":24.99,"l":21.8201,"n":14673,"o":24.99,"t":"2026-03-26T04:00:00Z","v":1296299,"vw":23.043837},{"c":21.5,"h":22.0599,"l":20.8301,"n":11032,"o":21.75,"t":"2026-03-27T04:00:00Z","v":835320,"vw":21.334591},{"c":19.54,"h":21.73,"l":19.11,"n":11618,"o":21.51,"t":"2026-03-30T04:00:00Z","v":850866,"vw":19.912926},{"c":20.53,"h":20.79,"l":19.65,"n":8227,"o":20.13,"t":"2026-03-31T04:00:00Z","v":570959,"vw":20.267138},{"c":21.92,"h":22.3,"l":20.87,"n":11523,"o":21.8,"t":"2026-04-01T04:00:00Z","v":963014,"vw":21.736798},{"c":22.52,"h":22.9199,"l":20.2701,"n":8802,"o":20.36,"t":"2026-04-02T04:00:00Z","v":673009,"vw":22.251122},{"c":21.71,"h":23.18,"l":21.2072,"n":7380,"o":22.82,"t":"2026-04-06T04:00:00Z","v":511174,"vw":21.962912},{"c":21.37,"h":21.99,"l":20.85,"n":7258,"o":21.28,"t":"2026-04-07T04:00:00Z","v":407100,"vw":21.250853},{"c":23.02,"h":23.6599,"l":22.6219,"n":6571,"o":23.3,"t":"2026-04-08T04:00:00Z","v":490622,"vw":23.046819},{"c":25.56,"h":25.6199,"l":22.645,"n":10551,"o":22.67,"t":"2026-04-09T04:00:00Z","v":633806,"vw":24.80124},{"c":25.17,"h":26.2999,"l":25.14,"n":8413,"o":26.05,"t":"2026-04-10T04:00:00Z","v":557533,"vw":25.559511},{"c":24.93,"h":25.9099,"l":24.3001,"n":8152,"o":24.79,"t":"2026-04-13T04:00:00Z","v":472039,"vw":24.825648},{"c":24.48,"h":25.75,"l":24.42,"n":5293,"o":25.7,"t":"2026-04-14T04:00:00Z","v":289556,"vw":24.936924},{"c":23.52,"h":24.7,"l":22.73,"n":6818,"o":24.37,"t":"2026-04-15T04:00:00Z","v":498376,"vw":23.460793},{"c":21.36,"h":23.48,"l":21.11,"n":9437,"o":23.43,"t":"2026-04-16T04:00:00Z","v":799531,"vw":21.815123},{"c":21.97,"h":22.8979,"l":21.6,"n":8016,"o":22.25,"t":"2026-04-17T04:00:00Z","v":538769,"vw":22.061752},{"c":21.15,"h":22.115,"l":20.81,"n":9506,"o":21.97,"t":"2026-04-20T04:00:00Z","v":648109,"vw":21.180403},{"c":20.57,"h":21.57,"l":20.31,"n":6207,"o":21.13,"t":"2026-04-21T04:00:00Z","v":420310,"vw":20.764174},{"c":20.57,"h":21.73,"l":20.12,"n":6596,"o":21.03,"t":"2026-04-22T04:00:00Z","v":431518,"vw":20.662381},{"c":20.05,"h":20.72,"l":19.37,"n":7532,"o":20.63,"t":"2026-04-23T04:00:00Z","v":493552,"vw":19.981692},{"c":19.9,"h":20.175,"l":19.43,"n":6676,"o":20.07,"t":"2026-04-24T04:00:00Z","v":425268,"vw":19.786219},{"c":20.97,"h":21.06,"l":19.7601,"n":7364,"o":19.78,"t":"2026-04-27T04:00:00Z","v":417426,"vw":20.560363},{"c":20.07,"h":21.12,"l":19.7901,"n":7130,"o":20.91,"t":"2026-04-28T04:00:00Z","v":356393,"vw":20.158207},{"c":20.23,"h":20.54,"l":19.88,"n":4725,"o":20.19,"t":"2026-04-29T04:00:00Z","v":261224,"vw":20.146822},{"c":22,"h":22.125,"l":20.85,"n":7631,"o":20.85,"t":"2026-04-30T04:00:00Z","v":458174,"vw":21.681749},{"c":21.31,"h":22.49,"l":20.96,"n":7078,"o":22,"t":"2026-05-01T04:00:00Z","v":387219,"vw":21.30618},{"c":20.21,"h":21.75,"l":20.21,"n":6593,"o":21.61,"t":"2026-05-04T04:00:00Z","v":365629,"vw":20.695895},{"c":20.69,"h":21.1999,"l":20.42,"n":5703,"o":20.42,"t":"2026-05-05T04:00:00Z","v":312526,"vw":20.796025},{"c":21.72,"h":21.79,"l":20.984,"n":5771,"o":21,"t":"2026-05-06T04:00:00Z","v":350083,"vw":21.551912},{"c":20.91,"h":21.71,"l":20.86,"n":5584,"o":21.71,"t":"2026-05-07T04:00:00Z","v":232921,"vw":21.129718},{"c":21.36,"h":21.54,"l":20.95,"n":5217,"o":21.4,"t":"2026-05-08T04:00:00Z","v":233912,"vw":21.292561},{"c":21.37,"h":22.12,"l":21.04,"n":5982,"o":21.435,"t":"2026-05-11T04:00:00Z","v":309680,"vw":21.57411},{"c":21.22,"h":21.66,"l":20.51,"n":7603,"o":21.19,"t":"2026-05-12T04:00:00Z","v":367320,"vw":21.072608},{"c":20.59,"h":21.375,"l":20.08,"n":9919,"o":21.35,"t":"2026-05-13T04:00:00Z","v":654333,"vw":20.613216},{"c":17.41,"h":20,"l":15.88,"n":25568,"o":19.86,"t":"2026-05-14T04:00:00Z","v":2463260,"vw":17.143441},{"c":16.275,"h":17.08,"l":16.19,"n":11740,"o":16.97,"t":"2026-05-15T04:00:00Z","v":761915,"vw":16.50979},{"c":16.26,"h":16.74,"l":16.09,"n":9976,"o":16.55,"t":"2026-05-18T04:00:00Z","v":670893,"vw":16.34797},{"c":15.69,"h":16.1434,"l":15.07,"n":10562,"o":15.87,"t":"2026-05-19T04:00:00Z","v":856722,"vw":15.582716},{"c":15.92,"h":16.17,"l":15.63,"n":6214,"o":15.99,"t":"2026-05-20T04:00:00Z","v":414804,"vw":15.936981},{"c":15.87,"h":15.925,"l":15.34,"n":7629,"o":15.77,"t":"2026-05-21T04:00:00Z","v":437816,"vw":15.625346},{"c":16.41,"h":16.66,"l":16.14,"n":5937,"o":16.17,"t":"2026-05-22T04:00:00Z","v":410103,"vw":16.399371},{"c":16.65,"h":17.39,"l":16.49,"n":8866,"o":16.655,"t":"2026-05-26T04:00:00Z","v":576976,"vw":16.921403},{"c":16.87,"h":17.42,"l":16.46,"n":9054,"o":16.75,"t":"2026-05-27T04:00:00Z","v":643408,"vw":17.014646},{"c":16.82,"h":17.84,"l":16.795,"n":7098,"o":16.88,"t":"2026-05-28T04:00:00Z","v":400403,"vw":17.109478},{"c":17.24,"h":17.68,"l":16.415,"n":6740,"o":17.3,"t":"2026-05-29T04:00:00Z","v":509806,"vw":17.026185},{"c":17.02,"h":17.46,"l":16.6268,"n":7864,"o":17.07,"t":"2026-06-01T04:00:00Z","v":526563,"vw":17.006297},{"c":17.19,"h":17.65,"l":16.82,"n":5066,"o":17.1,"t":"2026-06-02T04:00:00Z","v":305026,"vw":17.288976},{"c":16.91,"h":17.395,"l":16.8,"n":5985,"o":17.15,"t":"2026-06-03T04:00:00Z","v":256946,"vw":17.03189},{"c":18.14,"h":18.3,"l":16.72,"n":6957,"o":16.75,"t":"2026-06-04T04:00:00Z","v":485707,"vw":17.79565},{"c":17.3,"h":17.95,"l":16.97,"n":4931,"o":17.79,"t":"2026-06-05T04:00:00Z","v":282922,"vw":17.367441},{"c":17.41,"h":17.66,"l":17.27,"n":5062,"o":17.55,"t":"2026-06-08T04:00:00Z","v":241981,"vw":17.423343},{"c":18.02,"h":18.045,"l":17.0266,"n":5894,"o":17.53,"t":"2026-06-09T04:00:00Z","v":325788,"vw":17.636771},{"c":17.16,"h":17.99,"l":16.88,"n":5690,"o":17.89,"t":"2026-06-10T04:00:00Z","v":282684,"vw":17.28421},{"c":19.37,"h":19.4254,"l":17.265,"n":7703,"o":17.57,"t":"2026-06-11T04:00:00Z","v":486805,"vw":18.698187},{"c":18.48,"h":19.45,"l":18.2057,"n":5360,"o":19.44,"t":"2026-06-12T04:00:00Z","v":309918,"vw":18.641101},{"c":17.68,"h":18.97,"l":17.64,"n":6803,"o":18.76,"t":"2026-06-15T04:00:00Z","v":461556,"vw":18.006138},{"c":16.8,"h":17.92,"l":16.74,"n":5867,"o":17.71,"t":"2026-06-16T04:00:00Z","v":317751,"vw":17.062281},{"c":16.57,"h":17.3,"l":16.47,"n":7479,"o":16.92,"t":"2026-06-17T04:00:00Z","v":490391,"vw":16.890822},{"c":17.21,"h":17.4,"l":16.7,"n":4952,"o":16.85,"t":"2026-06-18T04:00:00Z","v":369580,"vw":17.081032},{"c":16.46,"h":17.16,"l":16.16,"n":5866,"o":17.08,"t":"2026-06-22T04:00:00Z","v":419852,"vw":16.434358},{"c":16.39,"h":16.86,"l":15.98,"n":5513,"o":16,"t":"2026-06-23T04:00:00Z","v":365104,"vw":16.418754},{"c":16.64,"h":17,"l":16.26,"n":5599,"o":16.26,"t":"2026-06-24T04:00:00Z","v":300522,"vw":16.70221},{"c":16.99,"h":17.5,"l":16.6,"n":8219,"o":16.6,"t":"2026-06-25T04:00:00Z","v":434122,"vw":17.127472},{"c":17.89,"h":18.14,"l":16.74,"n":7862,"o":16.75,"t":"2026-06-26T04:00:00Z","v":2266333,"vw":17.866717},{"c":18.06,"h":18.705,"l":17.5001,"n":7607,"o":17.63,"t":"2026-06-29T04:00:00Z","v":410482,"vw":18.098819},{"c":18,"h":18.705,"l":17.58,"n":6576,"o":17.91,"t":"2026-06-30T04:00:00Z","v":404506,"vw":18.001047},{"c":17.83,"h":18.38,"l":17.63,"n":5336,"o":18,"t":"2026-07-01T04:00:00Z","v":294754,"vw":17.949456},{"c":18.39,"h":18.84,"l":17.73,"n":5552,"o":17.73,"t":"2026-07-02T04:00:00Z","v":317773,"vw":18.271479},{"c":18.85,"h":19.0925,"l":18.41,"n":4913,"o":18.41,"t":"2026-07-06T04:00:00Z","v":292942,"vw":18.835385},{"c":18.29,"h":18.815,"l":17.92,"n":6548,"o":18.51,"t":"2026-07-07T04:00:00Z","v":330167,"vw":18.215365},{"c":18.31,"h":18.535,"l":18.04,"n":4521,"o":18.15,"t":"2026-07-08T04:00:00Z","v":240920,"vw":18.249174},{"c":18.48,"h":18.53,"l":18.1373,"n":4420,"o":18.33,"t":"2026-07-09T04:00:00Z","v":217158,"vw":18.408965},{"c":18.85,"h":18.9894,"l":18.35,"n":5237,"o":18.42,"t":"2026-07-10T04:00:00Z","v":195058,"vw":18.778885},{"c":18.35,"h":18.77,"l":18.03,"n":5883,"o":18.03,"t":"2026-07-13T04:00:00Z","v":285115,"vw":18.329714},{"c":18.37,"h":18.93,"l":18.2862,"n":5212,"o":18.45,"t":"2026-07-14T04:00:00Z","v":244489,"vw":18.494916},{"c":18.33,"h":18.6,"l":18.15,"n":4920,"o":18.23,"t":"2026-07-15T04:00:00Z","v":218823,"vw":18.322757},{"c":18.27,"h":18.36,"l":18,"n":5230,"o":18.15,"t":"2026-07-16T04:00:00Z","v":274226,"vw":18.209459},{"c":18.46,"h":18.92,"l":18.03,"n":4672,"o":18.05,"t":"2026-07-17T04:00:00Z","v":259822,"vw":18.476597},{"c":18.53,"h":19.25,"l":18.19,"n":5698,"o":18.5,"t":"2026-07-20T04:00:00Z","v":290268,"vw":18.589116},{"c":19.22,"h":19.49,"l":18.5,"n":5471,"o":18.62,"t":"2026-07-21T04:00:00Z","v":264670,"vw":19.123646},{"c":19.03,"h":19.8,"l":18.81,"n":6431,"o":19.52,"t":"2026-07-22T04:00:00Z","v":420479,"vw":19.022234},{"c":19.64,"h":19.77,"l":18.95,"n":6633,"o":18.95,"t":"2026-07-23T04:00:00Z","v":259914,"vw":19.425687},{"c":19.14,"h":19.65,"l":18.94,"n":5417,"o":19.64,"t":"2026-07-24T04:00:00Z","v":291047,"vw":19.139349},{"c":19.28,"h":19.77,"l":18.94,"n":4640,"o":19.43,"t":"2026-07-27T04:00:00Z","v":213937,"vw":19.162234},{"c":19.16,"h":19.25,"l":18.61,"n":9288,"o":19.19,"t":"2026-07-28T04:00:00Z","v":528295,"vw":18.865733},{"c":17.83,"h":19.18,"l":17.32,"n":8908,"o":19,"t":"2026-07-29T04:00:00Z","v":473090,"vw":17.903114},{"c":17.46,"h":18.285,"l":17.23,"n":4405,"o":17.9,"t":"2026-07-30T04:00:00Z","v":214770,"vw":17.599103},{"c":18.29,"h":18.54,"l":17.38,"n":5570,"o":17.74,"t":"2026-07-31T04:00:00Z","v":253092,"vw":18.120385},{"c":19.47,"h":19.57,"l":18.245,"n":6824,"o":18.3,"t":"2026-08-03T04:00:00Z","v":345756,"vw":19.187428},{"c":20.95,"h":21.12,"l":19.4841,"n":4649,"o":19.64,"t":"2026-08-04T04:00:00Z","v":365336,"vw":20.573317},{"c":20.7,"h":21.17,"l":20.51,"n":4291,"o":20.78,"t":"2026-08-05T04:00:00Z","v":200365,"vw":20.778743},{"c":20.51,"h":21.72,"l":20.37,"n":4587,"o":20.41,"t":"2026-08-06T04:00:00Z","v":197549,"vw":20.774743},{"c":20.17,"h":21.18,"l":19.9,"n":3550,"o":20.65,"t":"2026-08-07T04:00:00Z","v":148704,"vw":20.206958},{"c":19.75,"h":20.48,"l":19.65,"n":4906,"o":20.12,"t":"2026-08-10T04:00:00Z","v":199473,"vw":19.900005},{"c":20,"h":20.11,"l":19.28,"n":4083,"o":19.86,"t":"2026-08-11T04:00:00Z","v":171458,"vw":19.855005},{"c":20.13,"h":20.43,"l":19.73,"n":5886,"o":20.14,"t":"2026-08-12T04:00:00Z","v":254330,"vw":20.130824},{"c":22.765,"h":22.79,"l":19.83,"n":11253,"o":22,"t":"2026-08-13T04:00:00Z","v":670701,"vw":21.952673},{"c":23,"h":23.97,"l":22.52,"n":8076,"o":23.416,"t":"2026-08-14T04:00:00Z","v":405613,"vw":23.133613},{"c":24.78,"h":25.195,"l":23.01,"n":9002,"o":23.2,"t":"2026-08-17T04:00:00Z","v":437638,"vw":24.384601},{"c":23.07,"h":25.08,"l":22.5,"n":4782,"o":25.08,"t":"2026-08-18T04:00:00Z","v":324203,"vw":23.113823},{"c":21.68,"h":23.285,"l":21.605,"n":5037,"o":23.19,"t":"2026-08-19T04:00:00Z","v":245594,"vw":22.150904},{"c":20.93,"h":22.07,"l":20.58,"n":4935,"o":21.8,"t":"2026-08-20T04:00:00Z","v":310702,"vw":20.950237},{"c":21.46,"h":21.75,"l":20.87,"n":3872,"o":21.14,"t":"2026-08-21T04:00:00Z","v":189606,"vw":21.421513},{"c":20.94,"h":21.284,"l":20.69,"n":4508,"o":21.22,"t":"2026-08-24T04:00:00Z","v":227683,"vw":21.051995},{"c":21.46,"h":22.22,"l":21.01,"n":3534,"o":21.91,"t":"2026-08-25T04:00:00Z","v":186322,"vw":21.394403},{"c":21.67,"h":21.9699,"l":21.1,"n":3946,"o":21.57,"t":"2026-08-26T04:00:00Z","v":182280,"vw":21.668093},{"c":21.17,"h":21.79,"l":20.9571,"n":3199,"o":21.68,"t":"2026-08-27T04:00:00Z","v":191353,"vw":21.225231},{"c":20.65,"h":21.85,"l":20.305,"n":4225,"o":21.17,"t":"2026-08-28T04:00:00Z","v":383530,"vw":20.845466},{"c":19,"h":20.48,"l":18.9,"n":5636,"o":20.48,"t":"2026-08-31T04:00:00Z","v":337748,"vw":19.279532},{"c":18.51,"h":19.3599,"l":18.48,"n":5837,"o":18.91,"t":"2026-09-01T04:00:00Z","v":251892,"vw":18.771602},{"c":18.12,"h":18.7,"l":18.076,"n":5243,"o":18.55,"t":"2026-09-02T04:00:00Z","v":220205,"vw":18.315401},{"c":18.35,"h":18.785,"l":18.12,"n":4138,"o":18.7,"t":"2026-09-03T04:00:00Z","v":211604,"vw":18.363903},{"c":18.52,"h":18.66,"l":17.94,"n":4188,"o":18.46,"t":"2026-09-04T04:00:00Z","v":209812,"vw":18.390098},{"c":18.69,"h":19,"l":18.4801,"n":4405,"o":18.8,"t":"2026-09-08T04:00:00Z","v":209186,"vw":18.748786},{"c":18.12,"h":19.1,"l":18.1,"n":6188,"o":18.69,"t":"2026-09-09T04:00:00Z","v":246225,"vw":18.389709},{"c":18.8,"h":19.18,"l":17.84,"n":8524,"o":18.002,"t":"2026-09-10T04:00:00Z","v":562150,"vw":18.726224},{"c":19.08,"h":20.24,"l":19.03,"n":6701,"o":19.71,"t":"2026-09-11T04:00:00Z","v":375276,"vw":19.322112},{"c":18.57,"h":19.19,"l":18.56,"n":5332,"o":18.9,"t":"2026-09-14T04:00:00Z","v":345987,"vw":18.8126},{"c":18.39,"h":18.53,"l":17.86,"n":5441,"o":18.53,"t":"2026-09-15T04:00:00Z","v":262371,"vw":18.243099},{"c":18.42,"h":18.83,"l":18.15,"n":5912,"o":18.39,"t":"2026-09-16T04:00:00Z","v":223476,"vw":18.473705},{"c":18.4,"h":18.975,"l":18.35,"n":6193,"o":18.8,"t":"2026-09-17T04:00:00Z","v":251444,"vw":18.609743},{"c":18.38,"h":18.45,"l":17.96,"n":3615,"o":18.3,"t":"2026-09-18T04:00:00Z","v":687560,"vw":18.342225},{"c":18.39,"h":18.62,"l":18.065,"n":4334,"o":18.31,"t":"2026-09-21T04:00:00Z","v":209040,"vw":18.387654},{"c":18.13,"h":18.6,"l":17.835,"n":3597,"o":18.55,"t":"2026-09-22T04:00:00Z","v":225148,"vw":18.164406},{"c":18.13,"h":18.31,"l":17.5616,"n":4441,"o":18.31,"t":"2026-09-23T04:00:00Z","v":156985,"vw":18.052964},{"c":18.45,"h":18.61,"l":17.84,"n":3675,"o":17.86,"t":"2026-09-24T04:00:00Z","v":146713,"vw":18.332548},{"c":18.89,"h":19,"l":18.3,"n":4040,"o":18.58,"t":"2026-09-25T04:00:00Z","v":155291,"vw":18.81068},{"c":18.9,"h":19.1,"l":18.5,"n":4132,"o":19,"t":"2026-09-28T04:00:00Z","v":246858,"vw":18.770869},{"c":18.73,"h":19.13,"l":18.66,"n":4421,"o":18.93,"t":"2026-09-29T04:00:00Z","v":158677,"vw":18.840788},{"c":18.57,"h":19.09,"l":18.52,"n":5699,"o":19.09,"t":"2026-09-30T04:00:00Z","v":248895,"vw":18.676889},{"c":18.61,"h":18.93,"l":18.47,"n":3817,"o":18.72,"t":"2026-10-01T04:00:00Z","v":190497,"vw":18.690824},{"c":18.99,"h":19.15,"l":18.52,"n":3962,"o":18.84,"t":"2026-10-02T04:00:00Z","v":212759,"vw":18.858085},{"c":19.12,"h":19.34,"l":18.66,"n":4566,"o":18.95,"t":"2026-10-05T04:00:00Z","v":177960,"vw":19.060745},{"c":19.77,"h":19.97,"l":18.85,"n":5161,"o":19.37,"t":"2026-10-06T04:00:00Z","v":309294,"vw":19.674415},{"c":19.55,"h":19.76,"l":18.935,"n":4668,"o":19.44,"t":"2026-10-07T04:00:00Z","v":230574,"vw":19.404788},{"c":19.2,"h":19.5299,"l":19.0167,"n":4202,"o":19.29,"t":"2026-10-08T04:00:00Z","v":243449,"vw":19.238239},{"c":19.41,"h":19.53,"l":19.05,"n":4222,"o":19.19,"t":"2026-10-09T04:00:00Z","v":190666,"vw":19.372085},{"c":19.35,"h":19.63,"l":19.1,"n":3646,"o":19.42,"t":"2026-10-12T04:00:00Z","v":181920,"vw":19.370856},{"c":19.54,"h":19.62,"l":18.92,"n":4281,"o":19.24,"t":"2026-10-13T04:00:00Z","v":131139,"vw":19.394207},{"c":19.18,"h":19.75,"l":19.01,"n":4468,"o":19.34,"t":"2026-10-14T04:00:00Z","v":209123,"vw":19.241807},{"c":18.89,"h":19.26,"l":18.355,"n":5167,"o":19.11,"t":"2026-10-15T04:00:00Z","v":257484,"vw":18.76544},{"c":19.35,"h":19.71,"l":18.96,"n":5179,"o":19.25,"t":"2026-10-16T04:00:00Z","v":297293,"vw":19.402077},{"c":19.9,"h":20.28,"l":19.01,"n":5151,"o":19.28,"t":"2026-10-19T04:00:00Z","v":355289,"vw":19.846462},{"c":19.55,"h":20.12,"l":19.0201,"n":3971,"o":19.79,"t":"2026-10-20T04:00:00Z","v":195377,"vw":19.583575},{"c":19.84,"h":20.25,"l":19.55,"n":3893,"o":19.67,"t":"2026-10-21T04:00:00Z","v":210220,"vw":19.953477},{"c":19.47,"h":19.77,"l":18.53,"n":3977,"o":19.66,"t":"2026-10-22T04:00:00Z","v":228800,"vw":19.126569}],"volatilityBars":[{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-09-21T11:00:00Z","v":187,"vw":18.38},{"c":18.43,"h":18.52,"l":18.25,"n":91,"o":18.31,"t":"2026-09-21T13:30:00Z","v":13745,"vw":18.349257},{"c":18.26,"h":18.6,"l":18.08,"n":37,"o":18.6,"t":"2026-09-21T13:45:00Z","v":1927,"vw":18.242509},{"c":18.11,"h":18.255,"l":18.065,"n":158,"o":18.1,"t":"2026-09-21T14:00:00Z","v":7823,"vw":18.115325},{"c":18.28,"h":18.28,"l":18.0801,"n":68,"o":18.185,"t":"2026-09-21T14:15:00Z","v":3646,"vw":18.178408},{"c":18.29,"h":18.46,"l":18.2201,"n":72,"o":18.46,"t":"2026-09-21T14:30:00Z","v":3123,"vw":18.278471},{"c":18.28,"h":18.34,"l":18.27,"n":55,"o":18.287,"t":"2026-09-21T14:45:00Z","v":5030,"vw":18.283271},{"c":18.48,"h":18.4826,"l":18.35,"n":119,"o":18.37,"t":"2026-09-21T15:00:00Z","v":5234,"vw":18.425152},{"c":18.55,"h":18.56,"l":18.47,"n":77,"o":18.47,"t":"2026-09-21T15:15:00Z","v":4051,"vw":18.531561},{"c":18.565,"h":18.62,"l":18.54,"n":81,"o":18.575,"t":"2026-09-21T15:30:00Z","v":3590,"vw":18.581799},{"c":18.56,"h":18.6125,"l":18.55,"n":63,"o":18.565,"t":"2026-09-21T15:45:00Z","v":3735,"vw":18.566766},{"c":18.49,"h":18.6,"l":18.49,"n":116,"o":18.52,"t":"2026-09-21T16:00:00Z","v":5917,"vw":18.549554},{"c":18.39,"h":18.52,"l":18.32,"n":234,"o":18.52,"t":"2026-09-21T16:15:00Z","v":30559,"vw":18.377389},{"c":18.37,"h":18.3865,"l":18.35,"n":29,"o":18.3865,"t":"2026-09-21T16:30:00Z","v":1145,"vw":18.3695},{"c":18.36,"h":18.37,"l":18.3459,"n":92,"o":18.36,"t":"2026-09-21T16:45:00Z","v":3796,"vw":18.35801},{"c":18.5,"h":18.51,"l":18.3799,"n":197,"o":18.3799,"t":"2026-09-21T17:00:00Z","v":12185,"vw":18.460935},{"c":18.44,"h":18.52,"l":18.44,"n":83,"o":18.5,"t":"2026-09-21T17:15:00Z","v":3589,"vw":18.472655},{"c":18.39,"h":18.41,"l":18.355,"n":105,"o":18.355,"t":"2026-09-21T17:30:00Z","v":6674,"vw":18.360667},{"c":18.38,"h":18.43,"l":18.38,"n":45,"o":18.405,"t":"2026-09-21T17:45:00Z","v":1463,"vw":18.398889},{"c":18.4446,"h":18.45,"l":18.36,"n":114,"o":18.36,"t":"2026-09-21T18:00:00Z","v":3664,"vw":18.422739},{"c":18.395,"h":18.45,"l":18.395,"n":84,"o":18.41,"t":"2026-09-21T18:15:00Z","v":3204,"vw":18.419167},{"c":18.45,"h":18.45,"l":18.39,"n":156,"o":18.4106,"t":"2026-09-21T18:30:00Z","v":4506,"vw":18.416577},{"c":18.445,"h":18.47,"l":18.445,"n":107,"o":18.47,"t":"2026-09-21T18:45:00Z","v":4340,"vw":18.464346},{"c":18.38,"h":18.42,"l":18.37,"n":106,"o":18.42,"t":"2026-09-21T19:00:00Z","v":2404,"vw":18.387},{"c":18.37,"h":18.388,"l":18.34,"n":131,"o":18.34,"t":"2026-09-21T19:15:00Z","v":4792,"vw":18.370431},{"c":18.38,"h":18.43,"l":18.37,"n":244,"o":18.37,"t":"2026-09-21T19:30:00Z","v":10681,"vw":18.391443},{"c":18.39,"h":18.43,"l":18.35,"n":495,"o":18.39,"t":"2026-09-21T19:45:00Z","v":15822,"vw":18.398305},{"c":18.39,"h":18.39,"l":18.39,"n":11,"o":18.39,"t":"2026-09-21T20:00:00Z","v":26486,"vw":18.39},{"c":18.22,"h":18.56,"l":18.22,"n":97,"o":18.55,"t":"2026-09-22T13:30:00Z","v":15831,"vw":18.425329},{"c":18.41,"h":18.41,"l":18.18,"n":50,"o":18.25,"t":"2026-09-22T13:45:00Z","v":6610,"vw":18.198092},{"c":18.35,"h":18.46,"l":18.27,"n":48,"o":18.46,"t":"2026-09-22T14:00:00Z","v":6875,"vw":18.412547},{"c":18.03,"h":18.6,"l":18.03,"n":111,"o":18.6,"t":"2026-09-22T14:15:00Z","v":14909,"vw":18.246951},{"c":17.9,"h":18.08,"l":17.851,"n":136,"o":18.07,"t":"2026-09-22T14:30:00Z","v":11986,"vw":18.019057},{"c":17.835,"h":17.92,"l":17.835,"n":112,"o":17.87,"t":"2026-09-22T14:45:00Z","v":6979,"vw":17.873628},{"c":17.965,"h":17.98,"l":17.84,"n":102,"o":17.84,"t":"2026-09-22T15:00:00Z","v":4179,"vw":17.93705},{"c":17.97,"h":18.03,"l":17.96,"n":62,"o":17.99,"t":"2026-09-22T15:15:00Z","v":4625,"vw":18.003702},{"c":17.94,"h":17.98,"l":17.94,"n":76,"o":17.96,"t":"2026-09-22T15:30:00Z","v":4393,"vw":17.962641},{"c":17.955,"h":18,"l":17.92,"n":48,"o":17.99,"t":"2026-09-22T15:45:00Z","v":2014,"vw":17.951716},{"c":18.025,"h":18.03,"l":17.965,"n":54,"o":17.965,"t":"2026-09-22T16:00:00Z","v":3831,"vw":17.996847},{"c":18.07,"h":18.07,"l":18.025,"n":58,"o":18.025,"t":"2026-09-22T16:15:00Z","v":2429,"vw":18.041685},{"c":18.125,"h":18.15,"l":18.1,"n":54,"o":18.1,"t":"2026-09-22T16:30:00Z","v":2455,"vw":18.120484},{"c":18.17,"h":18.18,"l":18.12,"n":79,"o":18.14,"t":"2026-09-22T16:45:00Z","v":5624,"vw":18.148743},{"c":18.15,"h":18.17,"l":18.105,"n":67,"o":18.16,"t":"2026-09-22T17:00:00Z","v":2679,"vw":18.142883},{"c":18.1164,"h":18.16,"l":18.1025,"n":117,"o":18.135,"t":"2026-09-22T17:15:00Z","v":5989,"vw":18.128778},{"c":18.11,"h":18.16,"l":18.11,"n":86,"o":18.125,"t":"2026-09-22T17:30:00Z","v":3548,"vw":18.12141},{"c":18.19,"h":18.2,"l":18.14,"n":137,"o":18.14,"t":"2026-09-22T17:45:00Z","v":7000,"vw":18.163747},{"c":18.21,"h":18.25,"l":18.17,"n":96,"o":18.195,"t":"2026-09-22T18:00:00Z","v":3157,"vw":18.213154},{"c":18.205,"h":18.24,"l":18.1874,"n":74,"o":18.21,"t":"2026-09-22T18:15:00Z","v":4479,"vw":18.218805},{"c":18.19,"h":18.23,"l":18.18,"n":83,"o":18.21,"t":"2026-09-22T18:30:00Z","v":4313,"vw":18.21463},{"c":18.24,"h":18.24,"l":18.19,"n":62,"o":18.19,"t":"2026-09-22T18:45:00Z","v":2537,"vw":18.211789},{"c":18.2,"h":18.23,"l":18.18,"n":161,"o":18.21,"t":"2026-09-22T19:00:00Z","v":9677,"vw":18.213807},{"c":18.14,"h":18.17,"l":18.14,"n":71,"o":18.17,"t":"2026-09-22T19:15:00Z","v":3533,"vw":18.160244},{"c":18.18,"h":18.2091,"l":18.11,"n":153,"o":18.11,"t":"2026-09-22T19:30:00Z","v":5062,"vw":18.159265},{"c":18.145,"h":18.175,"l":18.1,"n":500,"o":18.175,"t":"2026-09-22T19:45:00Z","v":27288,"vw":18.152495},{"c":18.13,"h":18.13,"l":18.13,"n":13,"o":18.13,"t":"2026-09-22T20:00:00Z","v":39816,"vw":18.13},{"c":17.67,"h":18.31,"l":17.5616,"n":188,"o":18.31,"t":"2026-09-23T13:30:00Z","v":20300,"vw":17.8263},{"c":17.97,"h":17.97,"l":17.675,"n":49,"o":17.675,"t":"2026-09-23T13:45:00Z","v":2548,"vw":17.770795},{"c":18.04,"h":18.16,"l":17.96,"n":114,"o":17.99,"t":"2026-09-23T14:00:00Z","v":7314,"vw":18.042647},{"c":17.91,"h":18.02,"l":17.91,"n":41,"o":18.01,"t":"2026-09-23T14:15:00Z","v":2543,"vw":17.937568},{"c":18.05,"h":18.085,"l":17.975,"n":89,"o":17.98,"t":"2026-09-23T14:30:00Z","v":3873,"vw":18.014271},{"c":18.0125,"h":18.06,"l":17.88,"n":138,"o":17.98,"t":"2026-09-23T14:45:00Z","v":9132,"vw":17.967062},{"c":18.22,"h":18.22,"l":18.08,"n":80,"o":18.08,"t":"2026-09-23T15:00:00Z","v":2060,"vw":18.142857},{"c":18.22,"h":18.29,"l":18.22,"n":69,"o":18.28,"t":"2026-09-23T15:15:00Z","v":1855,"vw":18.262222},{"c":18.155,"h":18.2642,"l":18.155,"n":35,"o":18.245,"t":"2026-09-23T15:30:00Z","v":1076,"vw":18.212981},{"c":18.13,"h":18.21,"l":18.095,"n":76,"o":18.18,"t":"2026-09-23T15:45:00Z","v":3411,"vw":18.159479},{"c":18.15,"h":18.15,"l":18.14,"n":44,"o":18.145,"t":"2026-09-23T16:00:00Z","v":1248,"vw":18.144167},{"c":18.1,"h":18.165,"l":18.0497,"n":168,"o":18.14,"t":"2026-09-23T16:15:00Z","v":10797,"vw":18.139163},{"c":18.11,"h":18.205,"l":18.11,"n":124,"o":18.115,"t":"2026-09-23T16:30:00Z","v":5006,"vw":18.155147},{"c":18.16,"h":18.16,"l":18.08,"n":79,"o":18.11,"t":"2026-09-23T16:45:00Z","v":1529,"vw":18.117222},{"c":18.1368,"h":18.16,"l":18.1,"n":70,"o":18.16,"t":"2026-09-23T17:00:00Z","v":2570,"vw":18.127723},{"c":18.14,"h":18.18,"l":18.14,"n":93,"o":18.14,"t":"2026-09-23T17:15:00Z","v":2250,"vw":18.15375},{"c":18.13,"h":18.135,"l":18.06,"n":111,"o":18.11,"t":"2026-09-23T17:30:00Z","v":3302,"vw":18.097745},{"c":18.18,"h":18.19,"l":18.1175,"n":114,"o":18.1183,"t":"2026-09-23T17:45:00Z","v":5684,"vw":18.175463},{"c":18.11,"h":18.15,"l":18.1,"n":85,"o":18.15,"t":"2026-09-23T18:00:00Z","v":3443,"vw":18.119325},{"c":18.12,"h":18.14,"l":18.115,"n":38,"o":18.13,"t":"2026-09-23T18:15:00Z","v":1024,"vw":18.127},{"c":18.14,"h":18.14,"l":18.115,"n":97,"o":18.115,"t":"2026-09-23T18:30:00Z","v":2293,"vw":18.125909},{"c":18.2,"h":18.2,"l":18.13,"n":74,"o":18.16,"t":"2026-09-23T18:45:00Z","v":1817,"vw":18.16202},{"c":18.22,"h":18.22,"l":18.165,"n":82,"o":18.19,"t":"2026-09-23T19:00:00Z","v":2051,"vw":18.196649},{"c":18.17,"h":18.2099,"l":18.17,"n":81,"o":18.1789,"t":"2026-09-23T19:15:00Z","v":2332,"vw":18.181422},{"c":18.17,"h":18.2,"l":18.145,"n":117,"o":18.17,"t":"2026-09-23T19:30:00Z","v":3225,"vw":18.173077},{"c":18.14,"h":18.1783,"l":18.12,"n":548,"o":18.155,"t":"2026-09-23T19:45:00Z","v":16538,"vw":18.145672},{"c":18.13,"h":18.13,"l":18.13,"n":14,"o":18.13,"t":"2026-09-23T20:00:00Z","v":16435,"vw":18.13},{"c":17.84,"h":18.1,"l":17.84,"n":82,"o":17.86,"t":"2026-09-24T13:30:00Z","v":6616,"vw":17.892179},{"c":17.94,"h":18.01,"l":17.84,"n":50,"o":17.84,"t":"2026-09-24T13:45:00Z","v":3500,"vw":17.929671},{"c":18.1,"h":18.1301,"l":18.09,"n":13,"o":18.125,"t":"2026-09-24T14:00:00Z","v":872,"vw":18.118204},{"c":17.9886,"h":18.11,"l":17.9886,"n":30,"o":18.1,"t":"2026-09-24T14:15:00Z","v":2348,"vw":18.079051},{"c":18.105,"h":18.12,"l":18.0532,"n":18,"o":18.0532,"t":"2026-09-24T14:30:00Z","v":788,"vw":18.09028},{"c":18.04,"h":18.1,"l":17.9872,"n":29,"o":18.05,"t":"2026-09-24T14:45:00Z","v":2999,"vw":18.001265},{"c":18.075,"h":18.08,"l":18.07,"n":25,"o":18.07,"t":"2026-09-24T15:00:00Z","v":1460,"vw":18.071922},{"c":18.1,"h":18.13,"l":18.025,"n":76,"o":18.05,"t":"2026-09-24T15:15:00Z","v":2962,"vw":18.071436},{"c":18.1,"h":18.13,"l":18.05,"n":57,"o":18.095,"t":"2026-09-24T15:30:00Z","v":2292,"vw":18.088852},{"c":18.1039,"h":18.15,"l":18.1,"n":71,"o":18.15,"t":"2026-09-24T15:45:00Z","v":5134,"vw":18.134562},{"c":18.15,"h":18.15,"l":18.1,"n":78,"o":18.14,"t":"2026-09-24T16:00:00Z","v":4313,"vw":18.139987},{"c":18.39,"h":18.435,"l":18.14,"n":252,"o":18.14,"t":"2026-09-24T16:15:00Z","v":9735,"vw":18.30381},{"c":18.48,"h":18.57,"l":18.35,"n":81,"o":18.35,"t":"2026-09-24T16:30:00Z","v":5421,"vw":18.473274},{"c":18.5069,"h":18.51,"l":18.43,"n":78,"o":18.43,"t":"2026-09-24T16:45:00Z","v":5388,"vw":18.452068},{"c":18.54,"h":18.61,"l":18.4661,"n":157,"o":18.4661,"t":"2026-09-24T17:00:00Z","v":6660,"vw":18.536042},{"c":18.58,"h":18.58,"l":18.49,"n":104,"o":18.535,"t":"2026-09-24T17:15:00Z","v":3758,"vw":18.538219},{"c":18.46,"h":18.54,"l":18.46,"n":49,"o":18.53,"t":"2026-09-24T17:30:00Z","v":1632,"vw":18.50591},{"c":18.475,"h":18.51,"l":18.465,"n":27,"o":18.465,"t":"2026-09-24T17:45:00Z","v":1658,"vw":18.474602},{"c":18.4745,"h":18.5,"l":18.44,"n":41,"o":18.47,"t":"2026-09-24T18:00:00Z","v":2414,"vw":18.471517},{"c":18.51,"h":18.545,"l":18.42,"n":131,"o":18.47,"t":"2026-09-24T18:15:00Z","v":8206,"vw":18.485061},{"c":18.45,"h":18.52,"l":18.45,"n":77,"o":18.49,"t":"2026-09-24T18:30:00Z","v":2825,"vw":18.477336},{"c":18.42,"h":18.46,"l":18.42,"n":30,"o":18.46,"t":"2026-09-24T18:45:00Z","v":1049,"vw":18.438571},{"c":18.315,"h":18.3956,"l":18.315,"n":46,"o":18.3956,"t":"2026-09-24T19:00:00Z","v":1539,"vw":18.360389},{"c":18.35,"h":18.38,"l":18.34,"n":134,"o":18.36,"t":"2026-09-24T19:15:00Z","v":3248,"vw":18.365219},{"c":18.41,"h":18.42,"l":18.36,"n":191,"o":18.36,"t":"2026-09-24T19:30:00Z","v":5497,"vw":18.385426},{"c":18.44,"h":18.45,"l":18.36,"n":487,"o":18.4,"t":"2026-09-24T19:45:00Z","v":16239,"vw":18.40529},{"c":18.45,"h":18.45,"l":18.45,"n":12,"o":18.45,"t":"2026-09-24T20:00:00Z","v":25093,"vw":18.45},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-09-24T21:00:00Z","v":100,"vw":18.86},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-09-25T11:15:00Z","v":250,"vw":18.86},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-09-25T11:45:00Z","v":263,"vw":18.86},{"c":18.77,"h":18.8,"l":18.35,"n":40,"o":18.58,"t":"2026-09-25T13:30:00Z","v":4733,"vw":18.615946},{"c":18.665,"h":18.79,"l":18.54,"n":36,"o":18.76,"t":"2026-09-25T13:45:00Z","v":5505,"vw":18.607904},{"c":18.47,"h":18.63,"l":18.3,"n":34,"o":18.54,"t":"2026-09-25T14:00:00Z","v":1745,"vw":18.490344},{"c":18.405,"h":18.42,"l":18.31,"n":15,"o":18.31,"t":"2026-09-25T14:15:00Z","v":861,"vw":18.395915},{"c":18.4,"h":18.47,"l":18.4,"n":7,"o":18.47,"t":"2026-09-25T14:30:00Z","v":820,"vw":18.40875},{"c":18.465,"h":18.5,"l":18.465,"n":29,"o":18.5,"t":"2026-09-25T14:45:00Z","v":1318,"vw":18.472778},{"c":18.55,"h":18.55,"l":18.48,"n":23,"o":18.48,"t":"2026-09-25T15:00:00Z","v":1422,"vw":18.491064},{"c":18.47,"h":18.56,"l":18.43,"n":76,"o":18.5,"t":"2026-09-25T15:15:00Z","v":4564,"vw":18.491236},{"c":18.47,"h":18.515,"l":18.47,"n":48,"o":18.51,"t":"2026-09-25T15:30:00Z","v":2123,"vw":18.51},{"c":18.685,"h":18.69,"l":18.46,"n":131,"o":18.5,"t":"2026-09-25T15:45:00Z","v":5739,"vw":18.534671},{"c":18.88,"h":18.88,"l":18.67,"n":168,"o":18.67,"t":"2026-09-25T16:00:00Z","v":6981,"vw":18.77526},{"c":18.85,"h":18.92,"l":18.81,"n":113,"o":18.85,"t":"2026-09-25T16:15:00Z","v":4816,"vw":18.885332},{"c":18.82,"h":18.9,"l":18.82,"n":75,"o":18.9,"t":"2026-09-25T16:30:00Z","v":1812,"vw":18.845837},{"c":18.87,"h":18.89,"l":18.8068,"n":36,"o":18.89,"t":"2026-09-25T16:45:00Z","v":3194,"vw":18.818842},{"c":18.8422,"h":18.86,"l":18.75,"n":133,"o":18.75,"t":"2026-09-25T17:00:00Z","v":3282,"vw":18.813288},{"c":18.94,"h":18.98,"l":18.8,"n":106,"o":18.845,"t":"2026-09-25T17:15:00Z","v":7966,"vw":18.879092},{"c":18.97,"h":19,"l":18.91,"n":124,"o":18.91,"t":"2026-09-25T17:30:00Z","v":6671,"vw":18.926606},{"c":18.935,"h":19,"l":18.91,"n":63,"o":18.97,"t":"2026-09-25T17:45:00Z","v":2345,"vw":18.949884},{"c":18.91,"h":18.96,"l":18.9,"n":121,"o":18.9,"t":"2026-09-25T18:00:00Z","v":9133,"vw":18.916902},{"c":18.955,"h":18.97,"l":18.94,"n":51,"o":18.97,"t":"2026-09-25T18:15:00Z","v":1375,"vw":18.957767},{"c":18.94,"h":18.98,"l":18.9295,"n":50,"o":18.955,"t":"2026-09-25T18:30:00Z","v":1633,"vw":18.958568},{"c":18.99,"h":18.99,"l":18.93,"n":157,"o":18.94,"t":"2026-09-25T18:45:00Z","v":6657,"vw":18.953825},{"c":18.9099,"h":18.9795,"l":18.83,"n":123,"o":18.9795,"t":"2026-09-25T19:00:00Z","v":7054,"vw":18.903018},{"c":18.86,"h":18.9,"l":18.86,"n":39,"o":18.865,"t":"2026-09-25T19:15:00Z","v":1012,"vw":18.881},{"c":18.87,"h":18.94,"l":18.83,"n":144,"o":18.8573,"t":"2026-09-25T19:30:00Z","v":4905,"vw":18.881185},{"c":18.935,"h":18.95,"l":18.895,"n":531,"o":18.92,"t":"2026-09-25T19:45:00Z","v":14840,"vw":18.923274},{"c":18.89,"h":18.89,"l":18.89,"n":16,"o":18.89,"t":"2026-09-25T20:00:00Z","v":24521,"vw":18.89},{"c":18.89,"h":18.95,"l":18.89,"n":6,"o":18.95,"t":"2026-09-28T08:00:00Z","v":615,"vw":18.911792},{"c":19.26,"h":19.7,"l":18.68,"n":28,"o":19.46,"t":"2026-09-28T09:30:00Z","v":6089,"vw":19.40503},{"c":19.95,"h":19.99,"l":19.46,"n":29,"o":19.46,"t":"2026-09-28T11:00:00Z","v":4616,"vw":19.871305},{"c":19.11,"h":19.11,"l":19.11,"n":2,"o":19.11,"t":"2026-09-28T11:15:00Z","v":101,"vw":19.11},{"c":19.28,"h":19.28,"l":19.23,"n":7,"o":19.23,"t":"2026-09-28T11:30:00Z","v":807,"vw":19.253913},{"c":19.3029,"h":19.3029,"l":19.11,"n":3,"o":19.11,"t":"2026-09-28T11:45:00Z","v":456,"vw":19.158225},{"c":18.8,"h":19.1,"l":18.8,"n":105,"o":19,"t":"2026-09-28T13:30:00Z","v":14465,"vw":18.959384},{"c":18.8105,"h":19.08,"l":18.8105,"n":127,"o":19.04,"t":"2026-09-28T13:45:00Z","v":13243,"vw":18.969121},{"c":18.76,"h":18.78,"l":18.67,"n":37,"o":18.75,"t":"2026-09-28T14:00:00Z","v":1514,"vw":18.717091},{"c":18.8,"h":18.85,"l":18.71,"n":148,"o":18.795,"t":"2026-09-28T14:15:00Z","v":9044,"vw":18.781535},{"c":18.635,"h":18.76,"l":18.52,"n":138,"o":18.72,"t":"2026-09-28T14:30:00Z","v":13141,"vw":18.600263},{"c":18.64,"h":18.74,"l":18.58,"n":146,"o":18.73,"t":"2026-09-28T14:45:00Z","v":11540,"vw":18.654731},{"c":18.64,"h":18.6899,"l":18.61,"n":36,"o":18.64,"t":"2026-09-28T15:00:00Z","v":2360,"vw":18.656011},{"c":18.625,"h":18.66,"l":18.52,"n":96,"o":18.59,"t":"2026-09-28T15:15:00Z","v":4850,"vw":18.605572},{"c":18.52,"h":18.62,"l":18.52,"n":69,"o":18.6,"t":"2026-09-28T15:30:00Z","v":3385,"vw":18.578905},{"c":18.5,"h":18.535,"l":18.5,"n":34,"o":18.5,"t":"2026-09-28T15:45:00Z","v":7861,"vw":18.525},{"c":18.54,"h":18.57,"l":18.5193,"n":45,"o":18.535,"t":"2026-09-28T16:00:00Z","v":2527,"vw":18.554122},{"c":18.8,"h":18.8,"l":18.54,"n":195,"o":18.54,"t":"2026-09-28T16:15:00Z","v":11200,"vw":18.669133},{"c":18.59,"h":18.77,"l":18.565,"n":41,"o":18.77,"t":"2026-09-28T16:30:00Z","v":2151,"vw":18.685668},{"c":18.59,"h":18.62,"l":18.55,"n":77,"o":18.6,"t":"2026-09-28T16:45:00Z","v":9366,"vw":18.589312},{"c":18.72,"h":18.8,"l":18.565,"n":226,"o":18.59,"t":"2026-09-28T17:00:00Z","v":10163,"vw":18.682398},{"c":18.7,"h":18.72,"l":18.69,"n":62,"o":18.69,"t":"2026-09-28T17:15:00Z","v":4740,"vw":18.709231},{"c":18.72,"h":18.72,"l":18.64,"n":45,"o":18.6576,"t":"2026-09-28T17:30:00Z","v":2622,"vw":18.685494},{"c":18.675,"h":18.73,"l":18.675,"n":31,"o":18.73,"t":"2026-09-28T17:45:00Z","v":902,"vw":18.70473},{"c":18.77,"h":18.77,"l":18.69,"n":74,"o":18.7,"t":"2026-09-28T18:00:00Z","v":3171,"vw":18.733527},{"c":18.74,"h":18.76,"l":18.72,"n":82,"o":18.76,"t":"2026-09-28T18:15:00Z","v":3534,"vw":18.739535},{"c":18.71,"h":18.75,"l":18.69,"n":62,"o":18.73,"t":"2026-09-28T18:30:00Z","v":2579,"vw":18.719697},{"c":18.715,"h":18.73,"l":18.71,"n":48,"o":18.71,"t":"2026-09-28T18:45:00Z","v":1827,"vw":18.715455},{"c":18.69,"h":18.715,"l":18.69,"n":36,"o":18.715,"t":"2026-09-28T19:00:00Z","v":1309,"vw":18.7015},{"c":18.7,"h":18.72,"l":18.66,"n":76,"o":18.7,"t":"2026-09-28T19:15:00Z","v":3911,"vw":18.690963},{"c":18.73,"h":18.75,"l":18.695,"n":145,"o":18.695,"t":"2026-09-28T19:30:00Z","v":5834,"vw":18.720685},{"c":18.91,"h":18.97,"l":18.73,"n":634,"o":18.73,"t":"2026-09-28T19:45:00Z","v":29946,"vw":18.865048},{"c":18.9,"h":18.9,"l":18.9,"n":15,"o":18.9,"t":"2026-09-28T20:00:00Z","v":33368,"vw":18.9},{"c":19,"h":19,"l":18.66,"n":110,"o":18.93,"t":"2026-09-29T13:30:00Z","v":7253,"vw":18.915868},{"c":18.88,"h":18.97,"l":18.88,"n":22,"o":18.895,"t":"2026-09-29T13:45:00Z","v":2364,"vw":18.937839},{"c":18.82,"h":18.95,"l":18.82,"n":26,"o":18.88,"t":"2026-09-29T14:00:00Z","v":1700,"vw":18.86907},{"c":18.78,"h":18.9,"l":18.7,"n":62,"o":18.9,"t":"2026-09-29T14:15:00Z","v":2224,"vw":18.809622},{"c":18.88,"h":18.88,"l":18.705,"n":60,"o":18.705,"t":"2026-09-29T14:30:00Z","v":3765,"vw":18.759687},{"c":18.91,"h":18.94,"l":18.81,"n":104,"o":18.9,"t":"2026-09-29T14:45:00Z","v":4440,"vw":18.890027},{"c":18.885,"h":18.92,"l":18.83,"n":71,"o":18.83,"t":"2026-09-29T15:00:00Z","v":6173,"vw":18.876528},{"c":18.835,"h":18.885,"l":18.8147,"n":61,"o":18.8301,"t":"2026-09-29T15:15:00Z","v":3730,"vw":18.832317},{"c":18.9396,"h":18.96,"l":18.8701,"n":81,"o":18.89,"t":"2026-09-29T15:30:00Z","v":5367,"vw":18.91977},{"c":19.03,"h":19.13,"l":18.9191,"n":139,"o":18.9191,"t":"2026-09-29T15:45:00Z","v":5399,"vw":19.027954},{"c":19.005,"h":19.04,"l":18.9414,"n":133,"o":19.04,"t":"2026-09-29T16:00:00Z","v":6843,"vw":18.995675},{"c":19.01,"h":19.01,"l":18.97,"n":58,"o":18.98,"t":"2026-09-29T16:15:00Z","v":2109,"vw":18.985},{"c":18.87,"h":18.98,"l":18.87,"n":40,"o":18.98,"t":"2026-09-29T16:30:00Z","v":1241,"vw":18.911023},{"c":18.9169,"h":18.98,"l":18.89,"n":102,"o":18.905,"t":"2026-09-29T16:45:00Z","v":6802,"vw":18.938921},{"c":18.92,"h":18.94,"l":18.88,"n":66,"o":18.94,"t":"2026-09-29T17:00:00Z","v":1729,"vw":18.908},{"c":18.965,"h":19,"l":18.94,"n":60,"o":18.94,"t":"2026-09-29T17:15:00Z","v":2062,"vw":18.974273},{"c":18.96,"h":18.98,"l":18.94,"n":42,"o":18.965,"t":"2026-09-29T17:30:00Z","v":2475,"vw":18.963077},{"c":18.875,"h":18.96,"l":18.86,"n":76,"o":18.93,"t":"2026-09-29T17:45:00Z","v":1829,"vw":18.905909},{"c":18.9,"h":18.96,"l":18.86,"n":150,"o":18.89,"t":"2026-09-29T18:00:00Z","v":5678,"vw":18.901045},{"c":18.825,"h":18.89,"l":18.825,"n":84,"o":18.865,"t":"2026-09-29T18:15:00Z","v":2675,"vw":18.856821},{"c":18.875,"h":18.9,"l":18.77,"n":118,"o":18.825,"t":"2026-09-29T18:30:00Z","v":4174,"vw":18.811618},{"c":18.795,"h":18.87,"l":18.795,"n":17,"o":18.87,"t":"2026-09-29T18:45:00Z","v":542,"vw":18.8325},{"c":18.8799,"h":18.8799,"l":18.82,"n":30,"o":18.83,"t":"2026-09-29T19:00:00Z","v":1267,"vw":18.867664},{"c":18.82,"h":18.8251,"l":18.79,"n":58,"o":18.82,"t":"2026-09-29T19:15:00Z","v":2151,"vw":18.821192},{"c":18.76,"h":18.83,"l":18.75,"n":130,"o":18.781,"t":"2026-09-29T19:30:00Z","v":4698,"vw":18.799875},{"c":18.75,"h":18.79,"l":18.7,"n":732,"o":18.78,"t":"2026-09-29T19:45:00Z","v":30051,"vw":18.746283},{"c":18.73,"h":18.73,"l":18.73,"n":14,"o":18.73,"t":"2026-09-29T20:00:00Z","v":19677,"vw":18.73},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-09-30T09:00:00Z","v":250,"vw":18.7},{"c":17.7619,"h":17.7619,"l":17.7619,"n":2,"o":17.7619,"t":"2026-09-30T11:15:00Z","v":628,"vw":17.7619},{"c":18.99,"h":19,"l":18.99,"n":7,"o":19,"t":"2026-09-30T12:30:00Z","v":382,"vw":18.996667},{"c":18.59,"h":19.09,"l":18.59,"n":83,"o":19.09,"t":"2026-09-30T13:30:00Z","v":16828,"vw":18.983534},{"c":18.63,"h":18.85,"l":18.52,"n":187,"o":18.74,"t":"2026-09-30T13:45:00Z","v":9398,"vw":18.713966},{"c":18.81,"h":18.86,"l":18.725,"n":116,"o":18.725,"t":"2026-09-30T14:00:00Z","v":3293,"vw":18.782087},{"c":18.7,"h":18.785,"l":18.7,"n":31,"o":18.785,"t":"2026-09-30T14:15:00Z","v":1121,"vw":18.774898},{"c":18.73,"h":18.82,"l":18.68,"n":67,"o":18.7,"t":"2026-09-30T14:30:00Z","v":3171,"vw":18.719776},{"c":18.69,"h":18.72,"l":18.635,"n":121,"o":18.66,"t":"2026-09-30T14:45:00Z","v":9058,"vw":18.666373},{"c":18.67,"h":18.74,"l":18.67,"n":57,"o":18.7,"t":"2026-09-30T15:00:00Z","v":1683,"vw":18.686003},{"c":18.6925,"h":18.75,"l":18.67,"n":121,"o":18.7,"t":"2026-09-30T15:15:00Z","v":2942,"vw":18.709211},{"c":18.72,"h":18.74,"l":18.71,"n":91,"o":18.73,"t":"2026-09-30T15:30:00Z","v":2589,"vw":18.72761},{"c":18.67,"h":18.71,"l":18.66,"n":100,"o":18.66,"t":"2026-09-30T15:45:00Z","v":5383,"vw":18.683625},{"c":18.7,"h":18.72,"l":18.665,"n":30,"o":18.7,"t":"2026-09-30T16:00:00Z","v":1299,"vw":18.69675},{"c":18.68,"h":18.68,"l":18.675,"n":57,"o":18.675,"t":"2026-09-30T16:15:00Z","v":1048,"vw":18.677457},{"c":18.75,"h":18.7936,"l":18.73,"n":69,"o":18.73,"t":"2026-09-30T16:30:00Z","v":1510,"vw":18.749968},{"c":18.745,"h":18.745,"l":18.74,"n":36,"o":18.745,"t":"2026-09-30T16:45:00Z","v":675,"vw":18.7431},{"c":18.75,"h":18.76,"l":18.71,"n":143,"o":18.74,"t":"2026-09-30T17:00:00Z","v":4128,"vw":18.744118},{"c":18.73,"h":18.74,"l":18.7231,"n":54,"o":18.74,"t":"2026-09-30T17:15:00Z","v":783,"vw":18.732581},{"c":18.715,"h":18.715,"l":18.715,"n":9,"o":18.715,"t":"2026-09-30T17:30:00Z","v":179,"vw":18.715},{"c":18.75,"h":18.75,"l":18.725,"n":24,"o":18.735,"t":"2026-09-30T17:45:00Z","v":1201,"vw":18.738757},{"c":18.72,"h":18.73,"l":18.72,"n":33,"o":18.73,"t":"2026-09-30T18:00:00Z","v":874,"vw":18.728},{"c":18.705,"h":18.74,"l":18.705,"n":73,"o":18.73,"t":"2026-09-30T18:15:00Z","v":1656,"vw":18.721447},{"c":18.68,"h":18.72,"l":18.68,"n":35,"o":18.72,"t":"2026-09-30T18:30:00Z","v":492,"vw":18.701667},{"c":18.76,"h":18.76,"l":18.69,"n":194,"o":18.69,"t":"2026-09-30T18:45:00Z","v":6326,"vw":18.735362},{"c":18.785,"h":18.79,"l":18.74,"n":117,"o":18.76,"t":"2026-09-30T19:00:00Z","v":3328,"vw":18.75686},{"c":18.79,"h":18.79,"l":18.77,"n":50,"o":18.77,"t":"2026-09-30T19:15:00Z","v":1306,"vw":18.775618},{"c":18.62,"h":18.76,"l":18.59,"n":305,"o":18.76,"t":"2026-09-30T19:30:00Z","v":7943,"vw":18.663284},{"c":18.61,"h":18.71,"l":18.53,"n":985,"o":18.62,"t":"2026-09-30T19:45:00Z","v":43067,"vw":18.634168},{"c":18.57,"h":18.57,"l":18.57,"n":17,"o":18.57,"t":"2026-09-30T20:00:00Z","v":64031,"vw":18.57},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-09-30T23:00:00Z","v":109,"vw":18.2},{"c":18.778,"h":18.778,"l":18.51,"n":86,"o":18.72,"t":"2026-10-01T13:30:00Z","v":13374,"vw":18.679381},{"c":18.8069,"h":18.93,"l":18.6,"n":26,"o":18.6,"t":"2026-10-01T13:45:00Z","v":1377,"vw":18.793204},{"c":18.75,"h":18.8,"l":18.68,"n":109,"o":18.68,"t":"2026-10-01T14:00:00Z","v":7094,"vw":18.758262},{"c":18.66,"h":18.73,"l":18.66,"n":22,"o":18.73,"t":"2026-10-01T14:15:00Z","v":373,"vw":18.686667},{"c":18.84,"h":18.86,"l":18.71,"n":54,"o":18.74,"t":"2026-10-01T14:30:00Z","v":2505,"vw":18.771675},{"c":18.755,"h":18.87,"l":18.755,"n":22,"o":18.87,"t":"2026-10-01T14:45:00Z","v":978,"vw":18.817795},{"c":18.715,"h":18.775,"l":18.64,"n":14,"o":18.64,"t":"2026-10-01T15:00:00Z","v":446,"vw":18.703253},{"c":18.79,"h":18.79,"l":18.79,"n":17,"o":18.79,"t":"2026-10-01T15:15:00Z","v":651,"vw":18.79},{"c":18.88,"h":18.88,"l":18.7901,"n":85,"o":18.875,"t":"2026-10-01T15:30:00Z","v":3566,"vw":18.821376},{"c":18.86,"h":18.88,"l":18.79,"n":177,"o":18.86,"t":"2026-10-01T15:45:00Z","v":16119,"vw":18.855994},{"c":18.8,"h":18.92,"l":18.8,"n":100,"o":18.865,"t":"2026-10-01T16:00:00Z","v":4227,"vw":18.874788},{"c":18.87,"h":18.92,"l":18.75,"n":69,"o":18.83,"t":"2026-10-01T16:15:00Z","v":2886,"vw":18.83625},{"c":18.83,"h":18.92,"l":18.83,"n":66,"o":18.86,"t":"2026-10-01T16:30:00Z","v":4082,"vw":18.882462},{"c":18.74,"h":18.87,"l":18.73,"n":75,"o":18.87,"t":"2026-10-01T16:45:00Z","v":2664,"vw":18.809842},{"c":18.69,"h":18.8,"l":18.68,"n":197,"o":18.78,"t":"2026-10-01T17:00:00Z","v":10869,"vw":18.748205},{"c":18.835,"h":18.835,"l":18.6519,"n":112,"o":18.6519,"t":"2026-10-01T17:15:00Z","v":7665,"vw":18.751612},{"c":18.75,"h":18.87,"l":18.72,"n":129,"o":18.835,"t":"2026-10-01T17:30:00Z","v":4781,"vw":18.818483},{"c":18.6,"h":18.75,"l":18.6,"n":140,"o":18.75,"t":"2026-10-01T17:45:00Z","v":8826,"vw":18.692917},{"c":18.575,"h":18.585,"l":18.51,"n":104,"o":18.54,"t":"2026-10-01T18:00:00Z","v":4243,"vw":18.553715},{"c":18.5093,"h":18.65,"l":18.495,"n":122,"o":18.6,"t":"2026-10-01T18:15:00Z","v":8342,"vw":18.585857},{"c":18.53,"h":18.634,"l":18.47,"n":117,"o":18.5,"t":"2026-10-01T18:30:00Z","v":8184,"vw":18.568564},{"c":18.6,"h":18.6499,"l":18.54,"n":38,"o":18.585,"t":"2026-10-01T18:45:00Z","v":1473,"vw":18.587937},{"c":18.57,"h":18.615,"l":18.56,"n":43,"o":18.58,"t":"2026-10-01T19:00:00Z","v":2666,"vw":18.580625},{"c":18.6403,"h":18.6403,"l":18.57,"n":47,"o":18.58,"t":"2026-10-01T19:15:00Z","v":3023,"vw":18.608733},{"c":18.62,"h":18.67,"l":18.56,"n":182,"o":18.58,"t":"2026-10-01T19:30:00Z","v":8216,"vw":18.617236},{"c":18.59,"h":18.67,"l":18.57,"n":550,"o":18.57,"t":"2026-10-01T19:45:00Z","v":22873,"vw":18.621284},{"c":18.61,"h":18.61,"l":18.61,"n":12,"o":18.61,"t":"2026-10-01T20:00:00Z","v":22461,"vw":18.61},{"c":18.86,"h":18.86,"l":18.705,"n":57,"o":18.84,"t":"2026-10-02T13:30:00Z","v":13256,"vw":18.799967},{"c":18.88,"h":19.03,"l":18.88,"n":99,"o":18.99,"t":"2026-10-02T13:45:00Z","v":15857,"vw":18.964832},{"c":18.8938,"h":19,"l":18.825,"n":53,"o":18.87,"t":"2026-10-02T14:00:00Z","v":3382,"vw":18.89275},{"c":18.9,"h":18.99,"l":18.9,"n":20,"o":18.99,"t":"2026-10-02T14:15:00Z","v":1658,"vw":18.940461},{"c":18.78,"h":18.9,"l":18.78,"n":21,"o":18.9,"t":"2026-10-02T14:30:00Z","v":933,"vw":18.833633},{"c":18.79,"h":18.825,"l":18.785,"n":37,"o":18.7968,"t":"2026-10-02T14:45:00Z","v":2036,"vw":18.80262},{"c":18.565,"h":18.83,"l":18.565,"n":72,"o":18.785,"t":"2026-10-02T15:00:00Z","v":3096,"vw":18.738283},{"c":18.71,"h":18.71,"l":18.53,"n":139,"o":18.61,"t":"2026-10-02T15:15:00Z","v":8638,"vw":18.636877},{"c":18.73,"h":18.7413,"l":18.72,"n":49,"o":18.725,"t":"2026-10-02T15:30:00Z","v":1778,"vw":18.736691},{"c":18.76,"h":18.76,"l":18.7308,"n":19,"o":18.7308,"t":"2026-10-02T15:45:00Z","v":781,"vw":18.747491},{"c":18.71,"h":18.71,"l":18.69,"n":26,"o":18.7,"t":"2026-10-02T16:00:00Z","v":1484,"vw":18.701554},{"c":18.595,"h":18.665,"l":18.595,"n":62,"o":18.665,"t":"2026-10-02T16:15:00Z","v":3906,"vw":18.614408},{"c":18.56,"h":18.61,"l":18.56,"n":60,"o":18.58,"t":"2026-10-02T16:30:00Z","v":1104,"vw":18.583333},{"c":18.595,"h":18.595,"l":18.52,"n":25,"o":18.53,"t":"2026-10-02T16:45:00Z","v":3671,"vw":18.532606},{"c":18.55,"h":18.595,"l":18.55,"n":32,"o":18.595,"t":"2026-10-02T17:00:00Z","v":2943,"vw":18.561346},{"c":18.695,"h":18.79,"l":18.6296,"n":155,"o":18.6296,"t":"2026-10-02T17:15:00Z","v":21138,"vw":18.732344},{"c":18.72,"h":18.73,"l":18.67,"n":38,"o":18.695,"t":"2026-10-02T17:30:00Z","v":1033,"vw":18.6975},{"c":18.7,"h":18.7,"l":18.7,"n":19,"o":18.7,"t":"2026-10-02T17:45:00Z","v":512,"vw":18.7},{"c":18.66,"h":18.695,"l":18.66,"n":51,"o":18.695,"t":"2026-10-02T18:00:00Z","v":1730,"vw":18.68053},{"c":18.94,"h":18.94,"l":18.66,"n":255,"o":18.7,"t":"2026-10-02T18:15:00Z","v":17115,"vw":18.821325},{"c":19.045,"h":19.15,"l":18.94,"n":254,"o":18.94,"t":"2026-10-02T18:30:00Z","v":8898,"vw":19.049104},{"c":18.98,"h":19.06,"l":18.98,"n":92,"o":19.03,"t":"2026-10-02T18:45:00Z","v":4355,"vw":19.009058},{"c":19.0221,"h":19.0221,"l":18.9,"n":153,"o":18.95,"t":"2026-10-02T19:00:00Z","v":14320,"vw":18.955621},{"c":18.97,"h":19.02,"l":18.97,"n":131,"o":18.97,"t":"2026-10-02T19:15:00Z","v":3680,"vw":19.00603},{"c":18.98,"h":18.98,"l":18.87,"n":275,"o":18.97,"t":"2026-10-02T19:30:00Z","v":10048,"vw":18.932222},{"c":19.02,"h":19.04,"l":18.97,"n":415,"o":18.98,"t":"2026-10-02T19:45:00Z","v":15477,"vw":19.015463},{"c":18.99,"h":18.99,"l":18.99,"n":12,"o":18.99,"t":"2026-10-02T20:00:00Z","v":32007,"vw":18.99},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-02T23:15:00Z","v":300,"vw":19.5},{"c":18.95,"h":18.95,"l":18.95,"n":5,"o":18.95,"t":"2026-10-05T08:15:00Z","v":201,"vw":18.95},{"c":18.8,"h":18.9,"l":18.8,"n":10,"o":18.9,"t":"2026-10-05T11:30:00Z","v":681,"vw":18.822321},{"c":18.95,"h":18.96,"l":18.95,"n":3,"o":18.96,"t":"2026-10-05T12:30:00Z","v":201,"vw":18.955},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-05T13:15:00Z","v":101,"vw":18.99},{"c":18.76,"h":18.95,"l":18.73,"n":65,"o":18.95,"t":"2026-10-05T13:30:00Z","v":7420,"vw":18.90371},{"c":18.67,"h":18.828,"l":18.67,"n":49,"o":18.6925,"t":"2026-10-05T13:45:00Z","v":5465,"vw":18.716406},{"c":18.6679,"h":18.83,"l":18.6679,"n":53,"o":18.73,"t":"2026-10-05T14:00:00Z","v":3153,"vw":18.738985},{"c":18.835,"h":18.988,"l":18.7698,"n":23,"o":18.89,"t":"2026-10-05T14:15:00Z","v":2562,"vw":18.886448},{"c":18.81,"h":18.81,"l":18.805,"n":11,"o":18.805,"t":"2026-10-05T14:30:00Z","v":485,"vw":18.808656},{"c":18.8499,"h":18.8899,"l":18.66,"n":37,"o":18.81,"t":"2026-10-05T14:45:00Z","v":1481,"vw":18.793944},{"c":18.74,"h":18.8499,"l":18.66,"n":60,"o":18.8499,"t":"2026-10-05T15:00:00Z","v":2624,"vw":18.790964},{"c":18.77,"h":18.79,"l":18.75,"n":38,"o":18.75,"t":"2026-10-05T15:15:00Z","v":1026,"vw":18.766283},{"c":18.86,"h":18.88,"l":18.745,"n":48,"o":18.745,"t":"2026-10-05T15:30:00Z","v":2065,"vw":18.823929},{"c":18.86,"h":18.865,"l":18.81,"n":23,"o":18.865,"t":"2026-10-05T15:45:00Z","v":794,"vw":18.832581},{"c":18.855,"h":18.855,"l":18.815,"n":12,"o":18.815,"t":"2026-10-05T16:00:00Z","v":622,"vw":18.823},{"c":19,"h":19,"l":18.8363,"n":82,"o":18.8363,"t":"2026-10-05T16:15:00Z","v":4384,"vw":18.899394},{"c":19.175,"h":19.175,"l":19.1,"n":54,"o":19.1,"t":"2026-10-05T16:30:00Z","v":3027,"vw":19.146032},{"c":19.24,"h":19.34,"l":19.105,"n":183,"o":19.11,"t":"2026-10-05T16:45:00Z","v":7999,"vw":19.187547},{"c":19.17,"h":19.1714,"l":19.12,"n":88,"o":19.17,"t":"2026-10-05T17:00:00Z","v":3262,"vw":19.147758},{"c":19.16,"h":19.175,"l":19.15,"n":58,"o":19.175,"t":"2026-10-05T17:15:00Z","v":1635,"vw":19.1635},{"c":19.175,"h":19.19,"l":19.14,"n":139,"o":19.16,"t":"2026-10-05T17:30:00Z","v":3522,"vw":19.162665},{"c":19.1,"h":19.175,"l":19.1,"n":105,"o":19.175,"t":"2026-10-05T17:45:00Z","v":2320,"vw":19.124962},{"c":19.16,"h":19.17,"l":19.12,"n":94,"o":19.12,"t":"2026-10-05T18:00:00Z","v":2831,"vw":19.150604},{"c":19.165,"h":19.2,"l":19.155,"n":74,"o":19.155,"t":"2026-10-05T18:15:00Z","v":2306,"vw":19.170925},{"c":19.08,"h":19.2,"l":19.07,"n":89,"o":19.1301,"t":"2026-10-05T18:30:00Z","v":6198,"vw":19.117548},{"c":19.15,"h":19.15,"l":19.04,"n":267,"o":19.08,"t":"2026-10-05T18:45:00Z","v":13797,"vw":19.061116},{"c":19.07,"h":19.15,"l":19.07,"n":133,"o":19.12,"t":"2026-10-05T19:00:00Z","v":4418,"vw":19.112225},{"c":19.07,"h":19.1,"l":19.07,"n":49,"o":19.09,"t":"2026-10-05T19:15:00Z","v":1740,"vw":19.084576},{"c":19.165,"h":19.19,"l":19.07,"n":132,"o":19.07,"t":"2026-10-05T19:30:00Z","v":4740,"vw":19.143211},{"c":19.15,"h":19.2399,"l":19.09,"n":733,"o":19.16,"t":"2026-10-05T19:45:00Z","v":30458,"vw":19.1623},{"c":19.12,"h":19.15,"l":19.12,"n":16,"o":19.15,"t":"2026-10-05T20:00:00Z","v":37115,"vw":19.120102},{"c":19.8359,"h":19.8359,"l":19.8359,"n":1,"o":19.8359,"t":"2026-10-06T11:45:00Z","v":250,"vw":19.8359},{"c":19.12,"h":19.12,"l":19.12,"n":5,"o":19.12,"t":"2026-10-06T12:15:00Z","v":2866,"vw":19.12},{"c":19.29,"h":19.37,"l":19.255,"n":40,"o":19.37,"t":"2026-10-06T13:30:00Z","v":5987,"vw":19.333863},{"c":19.1492,"h":19.2,"l":19.14,"n":45,"o":19.2,"t":"2026-10-06T13:45:00Z","v":2540,"vw":19.177731},{"c":19.09,"h":19.2,"l":19.09,"n":19,"o":19.2,"t":"2026-10-06T14:00:00Z","v":582,"vw":19.143333},{"c":19.14,"h":19.21,"l":19.05,"n":97,"o":19.1,"t":"2026-10-06T14:15:00Z","v":5938,"vw":19.168095},{"c":18.905,"h":19.05,"l":18.85,"n":92,"o":19.05,"t":"2026-10-06T14:30:00Z","v":5742,"vw":18.95346},{"c":19.035,"h":19.06,"l":18.86,"n":137,"o":18.86,"t":"2026-10-06T14:45:00Z","v":8418,"vw":18.974273},{"c":19.18,"h":19.25,"l":19.09,"n":182,"o":19.09,"t":"2026-10-06T15:00:00Z","v":8163,"vw":19.173369},{"c":19.4,"h":19.41,"l":19.195,"n":130,"o":19.2,"t":"2026-10-06T15:15:00Z","v":7201,"vw":19.323517},{"c":19.5,"h":19.51,"l":19.355,"n":189,"o":19.36,"t":"2026-10-06T15:30:00Z","v":6811,"vw":19.473619},{"c":19.45,"h":19.5,"l":19.44,"n":97,"o":19.5,"t":"2026-10-06T15:45:00Z","v":5769,"vw":19.454511},{"c":19.4,"h":19.47,"l":19.38,"n":75,"o":19.47,"t":"2026-10-06T16:00:00Z","v":4920,"vw":19.423437},{"c":19.31,"h":19.395,"l":19.28,"n":103,"o":19.395,"t":"2026-10-06T16:15:00Z","v":3392,"vw":19.314519},{"c":19.37,"h":19.4,"l":19.2427,"n":133,"o":19.2427,"t":"2026-10-06T16:30:00Z","v":6518,"vw":19.35799},{"c":19.375,"h":19.375,"l":19.375,"n":9,"o":19.375,"t":"2026-10-06T16:45:00Z","v":253,"vw":19.375},{"c":19.5,"h":19.5,"l":19.39,"n":82,"o":19.39,"t":"2026-10-06T17:00:00Z","v":2725,"vw":19.463226},{"c":19.68,"h":19.68,"l":19.455,"n":143,"o":19.455,"t":"2026-10-06T17:15:00Z","v":5378,"vw":19.581301},{"c":19.74,"h":19.76,"l":19.66,"n":229,"o":19.68,"t":"2026-10-06T17:30:00Z","v":13284,"vw":19.710807},{"c":19.835,"h":19.89,"l":19.77,"n":201,"o":19.77,"t":"2026-10-06T17:45:00Z","v":13553,"vw":19.817038},{"c":19.875,"h":19.9,"l":19.8,"n":174,"o":19.81,"t":"2026-10-06T18:00:00Z","v":17722,"vw":19.86459},{"c":19.9,"h":19.97,"l":19.85,"n":193,"o":19.87,"t":"2026-10-06T18:15:00Z","v":14496,"vw":19.911856},{"c":19.93,"h":19.95,"l":19.85,"n":185,"o":19.85,"t":"2026-10-06T18:30:00Z","v":23917,"vw":19.929274},{"c":19.78,"h":19.95,"l":19.78,"n":170,"o":19.91,"t":"2026-10-06T18:45:00Z","v":18096,"vw":19.876336},{"c":19.7,"h":19.81,"l":19.7,"n":78,"o":19.78,"t":"2026-10-06T19:00:00Z","v":4089,"vw":19.756693},{"c":19.695,"h":19.74,"l":19.63,"n":169,"o":19.715,"t":"2026-10-06T19:15:00Z","v":8763,"vw":19.699234},{"c":19.735,"h":19.82,"l":19.71,"n":250,"o":19.72,"t":"2026-10-06T19:30:00Z","v":13194,"vw":19.757284},{"c":19.79,"h":19.86,"l":19.7,"n":622,"o":19.7425,"t":"2026-10-06T19:45:00Z","v":36368,"vw":19.788959},{"c":19.86,"h":19.86,"l":19.77,"n":19,"o":19.77,"t":"2026-10-06T20:00:00Z","v":41846,"vw":19.770295},{"c":19.3305,"h":19.465,"l":19.1167,"n":94,"o":19.44,"t":"2026-10-07T13:30:00Z","v":11952,"vw":19.359775},{"c":19.13,"h":19.3999,"l":19.1,"n":138,"o":19.33,"t":"2026-10-07T13:45:00Z","v":10173,"vw":19.207565},{"c":19.1,"h":19.18,"l":19.1,"n":108,"o":19.15,"t":"2026-10-07T14:00:00Z","v":3664,"vw":19.128556},{"c":18.96,"h":19.01,"l":18.94,"n":113,"o":19.01,"t":"2026-10-07T14:15:00Z","v":7770,"vw":18.983732},{"c":19.05,"h":19.1196,"l":18.935,"n":120,"o":18.935,"t":"2026-10-07T14:30:00Z","v":7784,"vw":18.986618},{"c":19.05,"h":19.06,"l":18.95,"n":18,"o":19,"t":"2026-10-07T14:45:00Z","v":806,"vw":19.0075},{"c":19.27,"h":19.27,"l":18.95,"n":165,"o":18.985,"t":"2026-10-07T15:00:00Z","v":8663,"vw":19.069893},{"c":19.155,"h":19.16,"l":19.155,"n":16,"o":19.16,"t":"2026-10-07T15:15:00Z","v":1725,"vw":19.159674},{"c":19.16,"h":19.16,"l":19.01,"n":84,"o":19.085,"t":"2026-10-07T15:30:00Z","v":4357,"vw":19.106414},{"c":19.26,"h":19.26,"l":19.1627,"n":75,"o":19.1899,"t":"2026-10-07T15:45:00Z","v":3700,"vw":19.20639},{"c":19.43,"h":19.48,"l":19.2,"n":177,"o":19.215,"t":"2026-10-07T16:00:00Z","v":18869,"vw":19.264376},{"c":19.495,"h":19.59,"l":19.46,"n":105,"o":19.4899,"t":"2026-10-07T16:15:00Z","v":5801,"vw":19.494547},{"c":19.48,"h":19.48,"l":19.42,"n":16,"o":19.43,"t":"2026-10-07T16:30:00Z","v":1137,"vw":19.427778},{"c":19.38,"h":19.45,"l":19.36,"n":85,"o":19.45,"t":"2026-10-07T16:45:00Z","v":3028,"vw":19.405517},{"c":19.52,"h":19.535,"l":19.37,"n":123,"o":19.37,"t":"2026-10-07T17:00:00Z","v":5206,"vw":19.463473},{"c":19.48,"h":19.49,"l":19.46,"n":44,"o":19.49,"t":"2026-10-07T17:15:00Z","v":1851,"vw":19.473876},{"c":19.615,"h":19.615,"l":19.45,"n":178,"o":19.45,"t":"2026-10-07T17:30:00Z","v":8165,"vw":19.50733},{"c":19.5583,"h":19.6299,"l":19.5583,"n":41,"o":19.6299,"t":"2026-10-07T17:45:00Z","v":1640,"vw":19.585032},{"c":19.56,"h":19.68,"l":19.55,"n":94,"o":19.55,"t":"2026-10-07T18:00:00Z","v":3845,"vw":19.613738},{"c":19.715,"h":19.72,"l":19.56,"n":156,"o":19.56,"t":"2026-10-07T18:15:00Z","v":8309,"vw":19.623922},{"c":19.65,"h":19.72,"l":19.64,"n":64,"o":19.69,"t":"2026-10-07T18:30:00Z","v":4864,"vw":19.666042},{"c":19.7,"h":19.72,"l":19.655,"n":120,"o":19.68,"t":"2026-10-07T18:45:00Z","v":5468,"vw":19.682275},{"c":19.67,"h":19.68,"l":19.64,"n":175,"o":19.66,"t":"2026-10-07T19:00:00Z","v":9720,"vw":19.648858},{"c":19.73,"h":19.75,"l":19.65,"n":117,"o":19.66,"t":"2026-10-07T19:15:00Z","v":5190,"vw":19.707935},{"c":19.58,"h":19.76,"l":19.58,"n":302,"o":19.74,"t":"2026-10-07T19:30:00Z","v":14822,"vw":19.694727},{"c":19.53,"h":19.605,"l":19.49,"n":580,"o":19.6,"t":"2026-10-07T19:45:00Z","v":25229,"vw":19.526123},{"c":19.55,"h":19.55,"l":19.55,"n":14,"o":19.55,"t":"2026-10-07T20:00:00Z","v":20721,"vw":19.55},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-08T13:15:00Z","v":150,"vw":19.23},{"c":19.13,"h":19.46,"l":19.0167,"n":145,"o":19.29,"t":"2026-10-08T13:30:00Z","v":15401,"vw":19.165892},{"c":19.16,"h":19.25,"l":19.15,"n":79,"o":19.22,"t":"2026-10-08T13:45:00Z","v":5115,"vw":19.19532},{"c":19.23,"h":19.27,"l":19.145,"n":85,"o":19.205,"t":"2026-10-08T14:00:00Z","v":5219,"vw":19.209474},{"c":19.28,"h":19.38,"l":19.24,"n":52,"o":19.24,"t":"2026-10-08T14:15:00Z","v":7198,"vw":19.275786},{"c":19.28,"h":19.422,"l":19.28,"n":166,"o":19.355,"t":"2026-10-08T14:30:00Z","v":12719,"vw":19.343422},{"c":19.265,"h":19.315,"l":19.26,"n":34,"o":19.265,"t":"2026-10-08T14:45:00Z","v":1264,"vw":19.296818},{"c":19.215,"h":19.27,"l":19.2,"n":121,"o":19.27,"t":"2026-10-08T15:00:00Z","v":5787,"vw":19.215371},{"c":19.17,"h":19.18,"l":19.11,"n":82,"o":19.17,"t":"2026-10-08T15:15:00Z","v":3955,"vw":19.142964},{"c":19.21,"h":19.22,"l":19.15,"n":101,"o":19.155,"t":"2026-10-08T15:30:00Z","v":4051,"vw":19.175074},{"c":19.395,"h":19.395,"l":19.23,"n":87,"o":19.23,"t":"2026-10-08T15:45:00Z","v":2799,"vw":19.291154},{"c":19.37,"h":19.38,"l":19.33,"n":38,"o":19.38,"t":"2026-10-08T16:00:00Z","v":1262,"vw":19.362562},{"c":19.43,"h":19.52,"l":19.39,"n":151,"o":19.39,"t":"2026-10-08T16:15:00Z","v":4698,"vw":19.448121},{"c":19.47,"h":19.5299,"l":19.43,"n":23,"o":19.5186,"t":"2026-10-08T16:30:00Z","v":977,"vw":19.481417},{"c":19.3,"h":19.42,"l":19.225,"n":131,"o":19.42,"t":"2026-10-08T16:45:00Z","v":7462,"vw":19.299483},{"c":19.43,"h":19.43,"l":19.185,"n":111,"o":19.24,"t":"2026-10-08T17:00:00Z","v":4190,"vw":19.286647},{"c":19.3,"h":19.4,"l":19.3,"n":42,"o":19.4,"t":"2026-10-08T17:15:00Z","v":1173,"vw":19.353333},{"c":19.3,"h":19.32,"l":19.3,"n":34,"o":19.3,"t":"2026-10-08T17:30:00Z","v":2050,"vw":19.303649},{"c":19.23,"h":19.31,"l":19.19,"n":100,"o":19.31,"t":"2026-10-08T17:45:00Z","v":5344,"vw":19.256824},{"c":19.33,"h":19.35,"l":19.245,"n":98,"o":19.245,"t":"2026-10-08T18:00:00Z","v":4363,"vw":19.288812},{"c":19.325,"h":19.34,"l":19.29,"n":29,"o":19.32,"t":"2026-10-08T18:15:00Z","v":2416,"vw":19.324268},{"c":19.28,"h":19.3,"l":19.28,"n":26,"o":19.3,"t":"2026-10-08T18:30:00Z","v":1292,"vw":19.2875},{"c":19.25,"h":19.26,"l":19.22,"n":52,"o":19.25,"t":"2026-10-08T18:45:00Z","v":3115,"vw":19.251154},{"c":19.12,"h":19.255,"l":19.1,"n":249,"o":19.25,"t":"2026-10-08T19:00:00Z","v":19817,"vw":19.233858},{"c":19.34,"h":19.36,"l":19.12,"n":329,"o":19.12,"t":"2026-10-08T19:15:00Z","v":22620,"vw":19.232643},{"c":19.27,"h":19.34,"l":19.27,"n":91,"o":19.32,"t":"2026-10-08T19:30:00Z","v":3296,"vw":19.314216},{"c":19.16,"h":19.34,"l":19.14,"n":760,"o":19.3,"t":"2026-10-08T19:45:00Z","v":42098,"vw":19.232215},{"c":19.2,"h":19.2,"l":19.18,"n":16,"o":19.18,"t":"2026-10-08T20:00:00Z","v":37262,"vw":19.199937},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-08T23:45:00Z","v":100,"vw":19.48},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-09T13:15:00Z","v":100,"vw":20},{"c":19.2057,"h":19.46,"l":19.05,"n":117,"o":19.19,"t":"2026-10-09T13:30:00Z","v":9355,"vw":19.157436},{"c":19.28,"h":19.28,"l":19.05,"n":59,"o":19.05,"t":"2026-10-09T13:45:00Z","v":3406,"vw":19.138698},{"c":19.26,"h":19.39,"l":19.26,"n":43,"o":19.39,"t":"2026-10-09T14:00:00Z","v":2625,"vw":19.31276},{"c":19.21,"h":19.21,"l":19.2001,"n":8,"o":19.2001,"t":"2026-10-09T14:15:00Z","v":341,"vw":19.203937},{"c":19.195,"h":19.29,"l":19.14,"n":26,"o":19.29,"t":"2026-10-09T14:30:00Z","v":1618,"vw":19.238646},{"c":19.3,"h":19.3,"l":19.145,"n":51,"o":19.145,"t":"2026-10-09T14:45:00Z","v":2306,"vw":19.258234},{"c":19.26,"h":19.3,"l":19.26,"n":55,"o":19.295,"t":"2026-10-09T15:00:00Z","v":2557,"vw":19.281332},{"c":19.3,"h":19.3,"l":19.235,"n":104,"o":19.275,"t":"2026-10-09T15:15:00Z","v":5723,"vw":19.256693},{"c":19.31,"h":19.34,"l":19.305,"n":48,"o":19.305,"t":"2026-10-09T15:30:00Z","v":3165,"vw":19.328391},{"c":19.42,"h":19.42,"l":19.315,"n":124,"o":19.315,"t":"2026-10-09T15:45:00Z","v":2997,"vw":19.355267},{"c":19.445,"h":19.45,"l":19.43,"n":26,"o":19.45,"t":"2026-10-09T16:00:00Z","v":1083,"vw":19.435833},{"c":19.32,"h":19.42,"l":19.31,"n":96,"o":19.42,"t":"2026-10-09T16:15:00Z","v":4668,"vw":19.351992},{"c":19.33,"h":19.33,"l":19.33,"n":11,"o":19.33,"t":"2026-10-09T16:30:00Z","v":564,"vw":19.33},{"c":19.34,"h":19.37,"l":19.34,"n":95,"o":19.37,"t":"2026-10-09T16:45:00Z","v":3441,"vw":19.349936},{"c":19.36,"h":19.36,"l":19.34,"n":23,"o":19.34,"t":"2026-10-09T17:00:00Z","v":803,"vw":19.3525},{"c":19.34,"h":19.365,"l":19.34,"n":97,"o":19.365,"t":"2026-10-09T17:15:00Z","v":4303,"vw":19.355255},{"c":19.335,"h":19.39,"l":19.33,"n":70,"o":19.385,"t":"2026-10-09T17:30:00Z","v":2358,"vw":19.367327},{"c":19.48,"h":19.5,"l":19.34,"n":220,"o":19.36,"t":"2026-10-09T17:45:00Z","v":19229,"vw":19.389064},{"c":19.455,"h":19.4899,"l":19.425,"n":37,"o":19.46,"t":"2026-10-09T18:00:00Z","v":1013,"vw":19.45098},{"c":19.38,"h":19.48,"l":19.38,"n":61,"o":19.43,"t":"2026-10-09T18:15:00Z","v":2600,"vw":19.416763},{"c":19.46,"h":19.51,"l":19.42,"n":145,"o":19.42,"t":"2026-10-09T18:30:00Z","v":9820,"vw":19.437483},{"c":19.39,"h":19.42,"l":19.26,"n":259,"o":19.42,"t":"2026-10-09T18:45:00Z","v":14841,"vw":19.359893},{"c":19.495,"h":19.495,"l":19.42,"n":86,"o":19.43,"t":"2026-10-09T19:00:00Z","v":2133,"vw":19.4365},{"c":19.53,"h":19.53,"l":19.455,"n":171,"o":19.49,"t":"2026-10-09T19:15:00Z","v":6631,"vw":19.493296},{"c":19.4,"h":19.515,"l":19.4,"n":258,"o":19.515,"t":"2026-10-09T19:30:00Z","v":14763,"vw":19.473982},{"c":19.439,"h":19.49,"l":19.36,"n":549,"o":19.395,"t":"2026-10-09T19:45:00Z","v":22571,"vw":19.413251},{"c":19.41,"h":19.41,"l":19.41,"n":8,"o":19.41,"t":"2026-10-09T20:00:00Z","v":25271,"vw":19.41},{"c":18.93,"h":18.93,"l":18.93,"n":3,"o":18.93,"t":"2026-10-12T11:00:00Z","v":212,"vw":18.93},{"c":19.33,"h":19.42,"l":19.275,"n":42,"o":19.42,"t":"2026-10-12T13:30:00Z","v":4490,"vw":19.399066},{"c":19.36,"h":19.63,"l":19.29,"n":78,"o":19.33,"t":"2026-10-12T13:45:00Z","v":7575,"vw":19.394268},{"c":19.495,"h":19.495,"l":19.36,"n":11,"o":19.36,"t":"2026-10-12T14:00:00Z","v":727,"vw":19.4075},{"c":19.455,"h":19.51,"l":19.3238,"n":115,"o":19.4592,"t":"2026-10-12T14:15:00Z","v":5407,"vw":19.415866},{"c":19.43,"h":19.5,"l":19.35,"n":60,"o":19.37,"t":"2026-10-12T14:30:00Z","v":4204,"vw":19.408356},{"c":19.5,"h":19.5,"l":19.38,"n":104,"o":19.38,"t":"2026-10-12T14:45:00Z","v":7332,"vw":19.456244},{"c":19.4,"h":19.5298,"l":19.4,"n":38,"o":19.5298,"t":"2026-10-12T15:00:00Z","v":1812,"vw":19.474337},{"c":19.44,"h":19.44,"l":19.403,"n":17,"o":19.403,"t":"2026-10-12T15:15:00Z","v":1201,"vw":19.426397},{"c":19.49,"h":19.49,"l":19.4,"n":124,"o":19.43,"t":"2026-10-12T15:30:00Z","v":6607,"vw":19.442933},{"c":19.45,"h":19.48,"l":19.45,"n":14,"o":19.47,"t":"2026-10-12T15:45:00Z","v":593,"vw":19.462},{"c":19.31,"h":19.44,"l":19.3,"n":79,"o":19.44,"t":"2026-10-12T16:00:00Z","v":3802,"vw":19.385101},{"c":19.11,"h":19.22,"l":19.1,"n":78,"o":19.21,"t":"2026-10-12T16:15:00Z","v":4879,"vw":19.137383},{"c":19.3,"h":19.32,"l":19.11,"n":83,"o":19.11,"t":"2026-10-12T16:30:00Z","v":5351,"vw":19.143668},{"c":19.19,"h":19.29,"l":19.19,"n":39,"o":19.28,"t":"2026-10-12T16:45:00Z","v":1487,"vw":19.25409},{"c":19.33,"h":19.33,"l":19.16,"n":68,"o":19.165,"t":"2026-10-12T17:00:00Z","v":4219,"vw":19.215522},{"c":19.365,"h":19.3762,"l":19.35,"n":50,"o":19.36,"t":"2026-10-12T17:15:00Z","v":1800,"vw":19.367086},{"c":19.39,"h":19.39,"l":19.31,"n":71,"o":19.345,"t":"2026-10-12T17:30:00Z","v":2149,"vw":19.340179},{"c":19.335,"h":19.37,"l":19.335,"n":11,"o":19.37,"t":"2026-10-12T17:45:00Z","v":399,"vw":19.346551},{"c":19.335,"h":19.34,"l":19.32,"n":35,"o":19.34,"t":"2026-10-12T18:00:00Z","v":1423,"vw":19.333864},{"c":19.39,"h":19.42,"l":19.3,"n":169,"o":19.335,"t":"2026-10-12T18:15:00Z","v":7654,"vw":19.355171},{"c":19.4,"h":19.41,"l":19.38,"n":47,"o":19.405,"t":"2026-10-12T18:30:00Z","v":2512,"vw":19.399981},{"c":19.355,"h":19.375,"l":19.33,"n":61,"o":19.375,"t":"2026-10-12T18:45:00Z","v":1193,"vw":19.354167},{"c":19.35,"h":19.405,"l":19.35,"n":104,"o":19.355,"t":"2026-10-12T19:00:00Z","v":4088,"vw":19.367622},{"c":19.43,"h":19.61,"l":19.35,"n":236,"o":19.355,"t":"2026-10-12T19:15:00Z","v":14936,"vw":19.452333},{"c":19.41,"h":19.47,"l":19.4,"n":137,"o":19.4142,"t":"2026-10-12T19:30:00Z","v":6913,"vw":19.438975},{"c":19.38,"h":19.445,"l":19.34,"n":731,"o":19.445,"t":"2026-10-12T19:45:00Z","v":33545,"vw":19.382972},{"c":19.35,"h":19.35,"l":19.35,"n":12,"o":19.35,"t":"2026-10-12T20:00:00Z","v":28276,"vw":19.35},{"c":19.28,"h":19.32,"l":19.24,"n":34,"o":19.24,"t":"2026-10-13T13:30:00Z","v":2859,"vw":19.254899},{"c":19.26,"h":19.3,"l":19.18,"n":86,"o":19.2,"t":"2026-10-13T13:45:00Z","v":4703,"vw":19.228789},{"c":19.19,"h":19.2,"l":19.19,"n":36,"o":19.2,"t":"2026-10-13T14:00:00Z","v":1983,"vw":19.196056},{"c":19.08,"h":19.15,"l":19.07,"n":147,"o":19.15,"t":"2026-10-13T14:15:00Z","v":7035,"vw":19.141095},{"c":18.94,"h":19.04,"l":18.92,"n":37,"o":19.04,"t":"2026-10-13T14:30:00Z","v":1940,"vw":18.956643},{"c":19.045,"h":19.045,"l":18.945,"n":130,"o":18.945,"t":"2026-10-13T14:45:00Z","v":2975,"vw":18.978934},{"c":19.08,"h":19.08,"l":19.02,"n":71,"o":19.02,"t":"2026-10-13T15:00:00Z","v":1435,"vw":19.053699},{"c":19.125,"h":19.13,"l":19.08,"n":77,"o":19.13,"t":"2026-10-13T15:15:00Z","v":3954,"vw":19.116478},{"c":19.0886,"h":19.0886,"l":19.02,"n":68,"o":19.08,"t":"2026-10-13T15:30:00Z","v":2193,"vw":19.062838},{"c":19.13,"h":19.13,"l":19.06,"n":87,"o":19.06,"t":"2026-10-13T15:45:00Z","v":2000,"vw":19.088387},{"c":19.12,"h":19.12,"l":19.1,"n":20,"o":19.11,"t":"2026-10-13T16:00:00Z","v":673,"vw":19.111098},{"c":19.225,"h":19.225,"l":19.064,"n":101,"o":19.15,"t":"2026-10-13T16:15:00Z","v":2792,"vw":19.131074},{"c":19.28,"h":19.28,"l":19.225,"n":59,"o":19.235,"t":"2026-10-13T16:30:00Z","v":2161,"vw":19.263512},{"c":19.26,"h":19.28,"l":19.24,"n":37,"o":19.28,"t":"2026-10-13T16:45:00Z","v":1178,"vw":19.258142},{"c":19.3,"h":19.3,"l":19.22,"n":71,"o":19.22,"t":"2026-10-13T17:00:00Z","v":3858,"vw":19.250589},{"c":19.34,"h":19.34,"l":19.33,"n":52,"o":19.33,"t":"2026-10-13T17:15:00Z","v":1685,"vw":19.334444},{"c":19.39,"h":19.395,"l":19.36,"n":73,"o":19.36,"t":"2026-10-13T17:30:00Z","v":2820,"vw":19.378467},{"c":19.3464,"h":19.4,"l":19.3464,"n":91,"o":19.39,"t":"2026-10-13T17:45:00Z","v":2666,"vw":19.369815},{"c":19.54,"h":19.62,"l":19.41,"n":137,"o":19.41,"t":"2026-10-13T18:00:00Z","v":4182,"vw":19.547809},{"c":19.52,"h":19.545,"l":19.52,"n":94,"o":19.53,"t":"2026-10-13T18:15:00Z","v":2367,"vw":19.533779},{"c":19.51,"h":19.51,"l":19.47,"n":38,"o":19.47,"t":"2026-10-13T18:30:00Z","v":826,"vw":19.483333},{"c":19.48,"h":19.49,"l":19.48,"n":44,"o":19.49,"t":"2026-10-13T18:45:00Z","v":2351,"vw":19.486733},{"c":19.56,"h":19.5969,"l":19.51,"n":88,"o":19.52,"t":"2026-10-13T19:00:00Z","v":3462,"vw":19.570563},{"c":19.58,"h":19.58,"l":19.565,"n":58,"o":19.565,"t":"2026-10-13T19:15:00Z","v":851,"vw":19.570506},{"c":19.59,"h":19.613,"l":19.5825,"n":235,"o":19.59,"t":"2026-10-13T19:30:00Z","v":5356,"vw":19.601022},{"c":19.545,"h":19.605,"l":19.52,"n":681,"o":19.55,"t":"2026-10-13T19:45:00Z","v":20561,"vw":19.559924},{"c":19.54,"h":19.54,"l":19.54,"n":14,"o":19.54,"t":"2026-10-13T20:00:00Z","v":22232,"vw":19.54},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-14T11:00:00Z","v":500,"vw":19.65},{"c":18.3,"h":18.963,"l":18.3,"n":3,"o":18.963,"t":"2026-10-14T12:45:00Z","v":351,"vw":18.742},{"c":19.58,"h":19.58,"l":19.33,"n":103,"o":19.34,"t":"2026-10-14T13:30:00Z","v":7889,"vw":19.366036},{"c":19.72,"h":19.75,"l":19.4501,"n":39,"o":19.65,"t":"2026-10-14T13:45:00Z","v":2275,"vw":19.621082},{"c":19.44,"h":19.7065,"l":19.43,"n":135,"o":19.7065,"t":"2026-10-14T14:00:00Z","v":9344,"vw":19.520654},{"c":19.57,"h":19.57,"l":19.4001,"n":123,"o":19.46,"t":"2026-10-14T14:15:00Z","v":8670,"vw":19.450224},{"c":19.63,"h":19.64,"l":19.53,"n":65,"o":19.53,"t":"2026-10-14T14:30:00Z","v":2462,"vw":19.58125},{"c":19.56,"h":19.63,"l":19.54,"n":22,"o":19.63,"t":"2026-10-14T14:45:00Z","v":925,"vw":19.563636},{"c":19.5972,"h":19.5972,"l":19.56,"n":36,"o":19.56,"t":"2026-10-14T15:00:00Z","v":1236,"vw":19.57249},{"c":19.51,"h":19.555,"l":19.495,"n":61,"o":19.555,"t":"2026-10-14T15:15:00Z","v":2612,"vw":19.513313},{"c":19.3075,"h":19.505,"l":19.3075,"n":66,"o":19.505,"t":"2026-10-14T15:30:00Z","v":5240,"vw":19.389768},{"c":19.33,"h":19.34,"l":19.2301,"n":37,"o":19.305,"t":"2026-10-14T15:45:00Z","v":1462,"vw":19.309393},{"c":19.36,"h":19.36,"l":19.27,"n":22,"o":19.35,"t":"2026-10-14T16:00:00Z","v":999,"vw":19.32644},{"c":19.305,"h":19.38,"l":19.29,"n":100,"o":19.29,"t":"2026-10-14T16:15:00Z","v":2900,"vw":19.316982},{"c":19.285,"h":19.31,"l":19.19,"n":162,"o":19.26,"t":"2026-10-14T16:30:00Z","v":9851,"vw":19.251487},{"c":19.3,"h":19.33,"l":19.285,"n":31,"o":19.33,"t":"2026-10-14T16:45:00Z","v":1206,"vw":19.309375},{"c":19.2,"h":19.35,"l":19.2,"n":215,"o":19.28,"t":"2026-10-14T17:00:00Z","v":20321,"vw":19.268598},{"c":19.2,"h":19.26,"l":19.17,"n":128,"o":19.195,"t":"2026-10-14T17:15:00Z","v":5484,"vw":19.218868},{"c":19.1499,"h":19.2,"l":19.13,"n":122,"o":19.2,"t":"2026-10-14T17:30:00Z","v":5291,"vw":19.158002},{"c":19.0752,"h":19.17,"l":19.0752,"n":181,"o":19.15,"t":"2026-10-14T17:45:00Z","v":10660,"vw":19.134866},{"c":19.16,"h":19.16,"l":19.05,"n":176,"o":19.09,"t":"2026-10-14T18:00:00Z","v":7879,"vw":19.097091},{"c":19.175,"h":19.18,"l":19.14,"n":96,"o":19.162,"t":"2026-10-14T18:15:00Z","v":4675,"vw":19.159015},{"c":19.18,"h":19.2,"l":19.155,"n":162,"o":19.19,"t":"2026-10-14T18:30:00Z","v":5868,"vw":19.182384},{"c":19.075,"h":19.17,"l":19.06,"n":216,"o":19.17,"t":"2026-10-14T18:45:00Z","v":10112,"vw":19.116001},{"c":19.1,"h":19.13,"l":19.05,"n":154,"o":19.05,"t":"2026-10-14T19:00:00Z","v":5597,"vw":19.077802},{"c":19.1,"h":19.163,"l":19.08,"n":100,"o":19.08,"t":"2026-10-14T19:15:00Z","v":3208,"vw":19.124053},{"c":19.12,"h":19.1744,"l":19.08,"n":146,"o":19.11,"t":"2026-10-14T19:30:00Z","v":5312,"vw":19.13824},{"c":19.2,"h":19.21,"l":19.01,"n":645,"o":19.12,"t":"2026-10-14T19:45:00Z","v":29084,"vw":19.150798},{"c":19.18,"h":19.18,"l":19.18,"n":11,"o":19.18,"t":"2026-10-14T20:00:00Z","v":24345,"vw":19.18},{"c":18.9,"h":18.96,"l":18.9,"n":4,"o":18.96,"t":"2026-10-15T12:30:00Z","v":662,"vw":18.91372},{"c":18.915,"h":19.13,"l":18.8,"n":88,"o":19.11,"t":"2026-10-15T13:30:00Z","v":8493,"vw":18.976392},{"c":18.585,"h":18.85,"l":18.4,"n":154,"o":18.82,"t":"2026-10-15T13:45:00Z","v":14378,"vw":18.638377},{"c":18.94,"h":19,"l":18.71,"n":183,"o":18.795,"t":"2026-10-15T14:00:00Z","v":12834,"vw":18.835305},{"c":18.87,"h":18.98,"l":18.87,"n":50,"o":18.98,"t":"2026-10-15T14:15:00Z","v":2642,"vw":18.940203},{"c":19.055,"h":19.06,"l":18.89,"n":62,"o":18.89,"t":"2026-10-15T14:30:00Z","v":2340,"vw":19.004196},{"c":18.965,"h":19.01,"l":18.965,"n":10,"o":19.01,"t":"2026-10-15T14:45:00Z","v":423,"vw":18.983593},{"c":19.2,"h":19.21,"l":18.915,"n":86,"o":18.915,"t":"2026-10-15T15:00:00Z","v":3380,"vw":19.110198},{"c":19.155,"h":19.26,"l":19.155,"n":17,"o":19.2,"t":"2026-10-15T15:15:00Z","v":933,"vw":19.188125},{"c":19.14,"h":19.18,"l":19.14,"n":34,"o":19.155,"t":"2026-10-15T15:30:00Z","v":2186,"vw":19.169759},{"c":19.18,"h":19.18,"l":19.11,"n":74,"o":19.13,"t":"2026-10-15T15:45:00Z","v":3144,"vw":19.138583},{"c":19.05,"h":19.17,"l":19.05,"n":62,"o":19.17,"t":"2026-10-15T16:00:00Z","v":2881,"vw":19.089481},{"c":18.98,"h":19.1,"l":18.98,"n":100,"o":19.055,"t":"2026-10-15T16:15:00Z","v":4614,"vw":19.040465},{"c":19.01,"h":19.04,"l":18.97,"n":166,"o":18.995,"t":"2026-10-15T16:30:00Z","v":6089,"vw":19.004743},{"c":18.8101,"h":18.9875,"l":18.8101,"n":51,"o":18.97,"t":"2026-10-15T16:45:00Z","v":2978,"vw":18.87829},{"c":18.6,"h":18.82,"l":18.52,"n":151,"o":18.82,"t":"2026-10-15T17:00:00Z","v":7122,"vw":18.70709},{"c":18.56,"h":18.61,"l":18.445,"n":210,"o":18.6,"t":"2026-10-15T17:15:00Z","v":8416,"vw":18.528504},{"c":18.5101,"h":18.555,"l":18.5101,"n":69,"o":18.5523,"t":"2026-10-15T17:30:00Z","v":2976,"vw":18.539149},{"c":18.38,"h":18.54,"l":18.355,"n":372,"o":18.54,"t":"2026-10-15T17:45:00Z","v":20597,"vw":18.393389},{"c":18.65,"h":18.65,"l":18.39,"n":363,"o":18.39,"t":"2026-10-15T18:00:00Z","v":19650,"vw":18.485439},{"c":18.65,"h":18.69,"l":18.5301,"n":63,"o":18.585,"t":"2026-10-15T18:15:00Z","v":3952,"vw":18.629873},{"c":18.69,"h":18.71,"l":18.62,"n":94,"o":18.71,"t":"2026-10-15T18:30:00Z","v":7097,"vw":18.681081},{"c":18.755,"h":18.76,"l":18.64,"n":113,"o":18.68,"t":"2026-10-15T18:45:00Z","v":5878,"vw":18.704057},{"c":18.72,"h":18.8,"l":18.71,"n":158,"o":18.76,"t":"2026-10-15T19:00:00Z","v":7116,"vw":18.762125},{"c":18.76,"h":18.77,"l":18.7,"n":194,"o":18.725,"t":"2026-10-15T19:15:00Z","v":17684,"vw":18.735128},{"c":18.82,"h":18.83,"l":18.75,"n":215,"o":18.75,"t":"2026-10-15T19:30:00Z","v":10937,"vw":18.794619},{"c":18.88,"h":18.94,"l":18.8,"n":889,"o":18.815,"t":"2026-10-15T19:45:00Z","v":43191,"vw":18.8702},{"c":18.89,"h":18.89,"l":18.84,"n":17,"o":18.84,"t":"2026-10-15T20:00:00Z","v":18178,"vw":18.889612},{"c":18.96,"h":18.96,"l":18.95,"n":4,"o":18.95,"t":"2026-10-15T23:00:00Z","v":1123,"vw":18.951025},{"c":18.6778,"h":18.6778,"l":18.6778,"n":2,"o":18.6778,"t":"2026-10-16T12:45:00Z","v":103,"vw":18.6778},{"c":19.37,"h":19.37,"l":19.125,"n":94,"o":19.25,"t":"2026-10-16T13:30:00Z","v":28880,"vw":19.236958},{"c":19.397,"h":19.54,"l":18.96,"n":115,"o":19.38,"t":"2026-10-16T13:45:00Z","v":7666,"vw":19.35999},{"c":19.45,"h":19.6,"l":19.4,"n":85,"o":19.4,"t":"2026-10-16T14:00:00Z","v":6427,"vw":19.507273},{"c":19.435,"h":19.435,"l":19.31,"n":42,"o":19.395,"t":"2026-10-16T14:15:00Z","v":2135,"vw":19.376027},{"c":19.4551,"h":19.52,"l":19.4051,"n":83,"o":19.435,"t":"2026-10-16T14:30:00Z","v":3870,"vw":19.466134},{"c":19.6121,"h":19.6121,"l":19.44,"n":110,"o":19.4891,"t":"2026-10-16T14:45:00Z","v":5205,"vw":19.518247},{"c":19.52,"h":19.62,"l":19.5,"n":150,"o":19.565,"t":"2026-10-16T15:00:00Z","v":8180,"vw":19.532713},{"c":19.475,"h":19.57,"l":19.42,"n":130,"o":19.51,"t":"2026-10-16T15:15:00Z","v":9208,"vw":19.5015},{"c":19.6,"h":19.71,"l":19.48,"n":222,"o":19.48,"t":"2026-10-16T15:30:00Z","v":15582,"vw":19.584902},{"c":19.41,"h":19.6101,"l":19.41,"n":73,"o":19.6101,"t":"2026-10-16T15:45:00Z","v":3056,"vw":19.544262},{"c":19.4,"h":19.5,"l":19.28,"n":157,"o":19.32,"t":"2026-10-16T16:00:00Z","v":18478,"vw":19.477396},{"c":19.565,"h":19.57,"l":19.4,"n":119,"o":19.405,"t":"2026-10-16T16:15:00Z","v":5898,"vw":19.4808},{"c":19.39,"h":19.52,"l":19.39,"n":147,"o":19.52,"t":"2026-10-16T16:30:00Z","v":8037,"vw":19.453277},{"c":19.46,"h":19.46,"l":19.28,"n":165,"o":19.395,"t":"2026-10-16T16:45:00Z","v":9558,"vw":19.362799},{"c":19.45,"h":19.5,"l":19.3305,"n":191,"o":19.48,"t":"2026-10-16T17:00:00Z","v":7796,"vw":19.417672},{"c":19.54,"h":19.5455,"l":19.405,"n":137,"o":19.45,"t":"2026-10-16T17:15:00Z","v":5670,"vw":19.467733},{"c":19.58,"h":19.63,"l":19.5131,"n":135,"o":19.57,"t":"2026-10-16T17:30:00Z","v":5498,"vw":19.564717},{"c":19.46,"h":19.51,"l":19.455,"n":69,"o":19.51,"t":"2026-10-16T17:45:00Z","v":3216,"vw":19.487288},{"c":19.41,"h":19.46,"l":19.38,"n":145,"o":19.46,"t":"2026-10-16T18:00:00Z","v":8051,"vw":19.419017},{"c":19.49,"h":19.49,"l":19.39,"n":168,"o":19.41,"t":"2026-10-16T18:15:00Z","v":7157,"vw":19.446327},{"c":19.44,"h":19.49,"l":19.4,"n":97,"o":19.49,"t":"2026-10-16T18:30:00Z","v":4536,"vw":19.428214},{"c":19.375,"h":19.44,"l":19.36,"n":112,"o":19.44,"t":"2026-10-16T18:45:00Z","v":4588,"vw":19.407279},{"c":19.35,"h":19.35,"l":19.22,"n":201,"o":19.35,"t":"2026-10-16T19:00:00Z","v":11727,"vw":19.260422},{"c":19.42,"h":19.47,"l":19.37,"n":179,"o":19.37,"t":"2026-10-16T19:15:00Z","v":4987,"vw":19.414673},{"c":19.33,"h":19.47,"l":19.3208,"n":286,"o":19.42,"t":"2026-10-16T19:30:00Z","v":17097,"vw":19.376613},{"c":19.35,"h":19.455,"l":19.29,"n":916,"o":19.29,"t":"2026-10-16T19:45:00Z","v":42759,"vw":19.371538},{"c":19.35,"h":19.35,"l":19.35,"n":9,"o":19.35,"t":"2026-10-16T20:00:00Z","v":24495,"vw":19.35},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-16T22:30:00Z","v":100,"vw":19},{"c":19.215,"h":19.4096,"l":19.215,"n":132,"o":19.28,"t":"2026-10-19T13:30:00Z","v":10326,"vw":19.310527},{"c":19.175,"h":19.43,"l":19.01,"n":40,"o":19.43,"t":"2026-10-19T13:45:00Z","v":2507,"vw":19.206323},{"c":19.18,"h":19.18,"l":19.0372,"n":25,"o":19.175,"t":"2026-10-19T14:00:00Z","v":2580,"vw":19.151952},{"c":19.22,"h":19.385,"l":19.22,"n":96,"o":19.31,"t":"2026-10-19T14:15:00Z","v":9755,"vw":19.286487},{"c":19.37,"h":19.51,"l":19.29,"n":134,"o":19.31,"t":"2026-10-19T14:30:00Z","v":19168,"vw":19.338312},{"c":19.69,"h":19.69,"l":19.5,"n":117,"o":19.5,"t":"2026-10-19T14:45:00Z","v":14097,"vw":19.574153},{"c":19.73,"h":19.78,"l":19.64,"n":62,"o":19.78,"t":"2026-10-19T15:00:00Z","v":5100,"vw":19.68569},{"c":19.77,"h":19.82,"l":19.7237,"n":83,"o":19.7237,"t":"2026-10-19T15:15:00Z","v":3764,"vw":19.75845},{"c":19.695,"h":19.81,"l":19.69,"n":116,"o":19.81,"t":"2026-10-19T15:30:00Z","v":10464,"vw":19.745892},{"c":19.69,"h":19.8,"l":19.69,"n":127,"o":19.71,"t":"2026-10-19T15:45:00Z","v":15083,"vw":19.765639},{"c":19.71,"h":19.71,"l":19.6,"n":100,"o":19.67,"t":"2026-10-19T16:00:00Z","v":3762,"vw":19.649748},{"c":19.62,"h":19.709,"l":19.62,"n":47,"o":19.65,"t":"2026-10-19T16:15:00Z","v":1683,"vw":19.672993},{"c":19.605,"h":19.605,"l":19.5742,"n":47,"o":19.59,"t":"2026-10-19T16:30:00Z","v":2302,"vw":19.585885},{"c":19.54,"h":19.63,"l":19.54,"n":45,"o":19.63,"t":"2026-10-19T16:45:00Z","v":1702,"vw":19.566364},{"c":19.75,"h":19.75,"l":19.585,"n":179,"o":19.585,"t":"2026-10-19T17:00:00Z","v":11032,"vw":19.67505},{"c":19.757,"h":19.79,"l":19.72,"n":55,"o":19.725,"t":"2026-10-19T17:15:00Z","v":3006,"vw":19.748049},{"c":19.98,"h":20.03,"l":19.72,"n":498,"o":19.74,"t":"2026-10-19T17:30:00Z","v":37723,"vw":19.897544},{"c":19.95,"h":19.975,"l":19.9,"n":128,"o":19.975,"t":"2026-10-19T17:45:00Z","v":7519,"vw":19.937893},{"c":20.135,"h":20.135,"l":19.95,"n":178,"o":19.95,"t":"2026-10-19T18:00:00Z","v":7013,"vw":20.037741},{"c":20.05,"h":20.135,"l":20.0201,"n":112,"o":20.135,"t":"2026-10-19T18:15:00Z","v":6301,"vw":20.078434},{"c":20.09,"h":20.09,"l":20.02,"n":119,"o":20.05,"t":"2026-10-19T18:30:00Z","v":6253,"vw":20.062383},{"c":20.2,"h":20.25,"l":20.12,"n":204,"o":20.12,"t":"2026-10-19T18:45:00Z","v":9640,"vw":20.170031},{"c":20.09,"h":20.18,"l":19.975,"n":261,"o":20.18,"t":"2026-10-19T19:00:00Z","v":9849,"vw":20.086571},{"c":20.225,"h":20.28,"l":20.08,"n":281,"o":20.1,"t":"2026-10-19T19:15:00Z","v":28638,"vw":20.195254},{"c":20.19,"h":20.225,"l":20.11,"n":283,"o":20.18,"t":"2026-10-19T19:30:00Z","v":18840,"vw":20.164779},{"c":19.95,"h":20.19,"l":19.87,"n":1155,"o":20.19,"t":"2026-10-19T19:45:00Z","v":62726,"vw":19.996138},{"c":19.9,"h":19.9,"l":19.9,"n":16,"o":19.9,"t":"2026-10-19T20:00:00Z","v":34838,"vw":19.9},{"c":19.951,"h":19.951,"l":19.951,"n":1,"o":19.951,"t":"2026-10-19T22:45:00Z","v":100,"vw":19.951},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-20T13:15:00Z","v":200,"vw":20.15},{"c":19.38,"h":20,"l":19.3247,"n":144,"o":19.79,"t":"2026-10-20T13:30:00Z","v":14611,"vw":19.722435},{"c":19.5,"h":19.5,"l":19.0201,"n":73,"o":19.335,"t":"2026-10-20T13:45:00Z","v":5346,"vw":19.389127},{"c":19.5,"h":19.63,"l":19.4,"n":96,"o":19.52,"t":"2026-10-20T14:00:00Z","v":5907,"vw":19.534465},{"c":19.86,"h":19.93,"l":19.6,"n":87,"o":19.62,"t":"2026-10-20T14:15:00Z","v":22238,"vw":19.66555},{"c":20.01,"h":20.08,"l":19.8,"n":58,"o":19.87,"t":"2026-10-20T14:30:00Z","v":3456,"vw":19.880588},{"c":20.12,"h":20.12,"l":19.9,"n":24,"o":20.05,"t":"2026-10-20T14:45:00Z","v":1126,"vw":20.039323},{"c":19.69,"h":19.995,"l":19.69,"n":122,"o":19.995,"t":"2026-10-20T15:00:00Z","v":4425,"vw":19.856243},{"c":19.64,"h":19.71,"l":19.57,"n":86,"o":19.64,"t":"2026-10-20T15:15:00Z","v":4351,"vw":19.667864},{"c":19.63,"h":19.63,"l":19.585,"n":54,"o":19.62,"t":"2026-10-20T15:30:00Z","v":2759,"vw":19.604224},{"c":19.5101,"h":19.63,"l":19.5101,"n":66,"o":19.62,"t":"2026-10-20T15:45:00Z","v":3203,"vw":19.564105},{"c":19.485,"h":19.56,"l":19.485,"n":84,"o":19.52,"t":"2026-10-20T16:00:00Z","v":4833,"vw":19.512194},{"c":19.51,"h":19.51,"l":19.39,"n":77,"o":19.45,"t":"2026-10-20T16:15:00Z","v":3980,"vw":19.449788},{"c":19.61,"h":19.61,"l":19.472,"n":62,"o":19.49,"t":"2026-10-20T16:30:00Z","v":6669,"vw":19.521407},{"c":19.465,"h":19.52,"l":19.42,"n":131,"o":19.52,"t":"2026-10-20T16:45:00Z","v":6626,"vw":19.472337},{"c":19.395,"h":19.4399,"l":19.395,"n":48,"o":19.4,"t":"2026-10-20T17:00:00Z","v":2835,"vw":19.426595},{"c":19.48,"h":19.495,"l":19.38,"n":271,"o":19.43,"t":"2026-10-20T17:15:00Z","v":15955,"vw":19.431349},{"c":19.505,"h":19.51,"l":19.49,"n":31,"o":19.49,"t":"2026-10-20T17:30:00Z","v":1261,"vw":19.496577},{"c":19.515,"h":19.54,"l":19.51,"n":57,"o":19.53,"t":"2026-10-20T17:45:00Z","v":1543,"vw":19.518235},{"c":19.435,"h":19.54,"l":19.435,"n":81,"o":19.515,"t":"2026-10-20T18:00:00Z","v":3161,"vw":19.503903},{"c":19.4786,"h":19.5,"l":19.4786,"n":41,"o":19.49,"t":"2026-10-20T18:15:00Z","v":1547,"vw":19.492276},{"c":19.51,"h":19.56,"l":19.4792,"n":111,"o":19.4792,"t":"2026-10-20T18:30:00Z","v":6964,"vw":19.519266},{"c":19.61,"h":19.61,"l":19.459,"n":142,"o":19.49,"t":"2026-10-20T18:45:00Z","v":5344,"vw":19.550778},{"c":19.69,"h":19.74,"l":19.575,"n":108,"o":19.575,"t":"2026-10-20T19:00:00Z","v":3387,"vw":19.645169},{"c":19.64,"h":19.69,"l":19.64,"n":82,"o":19.69,"t":"2026-10-20T19:15:00Z","v":2451,"vw":19.664295},{"c":19.53,"h":19.64,"l":19.52,"n":269,"o":19.64,"t":"2026-10-20T19:30:00Z","v":10099,"vw":19.563884},{"c":19.57,"h":19.61,"l":19.4976,"n":616,"o":19.54,"t":"2026-10-20T19:45:00Z","v":18438,"vw":19.563983},{"c":19.55,"h":19.55,"l":19.55,"n":12,"o":19.55,"t":"2026-10-20T20:00:00Z","v":17161,"vw":19.55},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-21T11:00:00Z","v":150,"vw":19.25},{"c":19.3691,"h":19.3691,"l":19.3691,"n":1,"o":19.3691,"t":"2026-10-21T11:45:00Z","v":200,"vw":19.3691},{"c":20.04,"h":20.06,"l":19.55,"n":38,"o":19.67,"t":"2026-10-21T13:30:00Z","v":10203,"vw":19.798433},{"c":19.895,"h":20.09,"l":19.745,"n":27,"o":19.99,"t":"2026-10-21T13:45:00Z","v":2346,"vw":19.98277},{"c":19.8,"h":19.85,"l":19.64,"n":88,"o":19.8,"t":"2026-10-21T14:00:00Z","v":7997,"vw":19.700939},{"c":19.89,"h":19.89,"l":19.7632,"n":93,"o":19.8,"t":"2026-10-21T14:15:00Z","v":5234,"vw":19.833203},{"c":20.1,"h":20.1,"l":19.9,"n":139,"o":19.9,"t":"2026-10-21T14:30:00Z","v":5429,"vw":19.944802},{"c":20.06,"h":20.155,"l":20.06,"n":52,"o":20.09,"t":"2026-10-21T14:45:00Z","v":5293,"vw":20.118665},{"c":20.155,"h":20.17,"l":20.04,"n":34,"o":20.1,"t":"2026-10-21T15:00:00Z","v":1182,"vw":20.115},{"c":20.25,"h":20.25,"l":20.1,"n":116,"o":20.12,"t":"2026-10-21T15:15:00Z","v":11691,"vw":20.225268},{"c":20.16,"h":20.24,"l":20.16,"n":81,"o":20.23,"t":"2026-10-21T15:30:00Z","v":7423,"vw":20.217515},{"c":20.13,"h":20.165,"l":20.13,"n":6,"o":20.15,"t":"2026-10-21T15:45:00Z","v":768,"vw":20.145168},{"c":20.045,"h":20.1,"l":20.03,"n":90,"o":20.0501,"t":"2026-10-21T16:00:00Z","v":5499,"vw":20.05502},{"c":20.055,"h":20.09,"l":20,"n":18,"o":20,"t":"2026-10-21T16:15:00Z","v":670,"vw":20.053235},{"c":20.17,"h":20.17,"l":19.96,"n":102,"o":20.07,"t":"2026-10-21T16:30:00Z","v":5058,"vw":20.042258},{"c":20.1,"h":20.1,"l":20.1,"n":6,"o":20.1,"t":"2026-10-21T16:45:00Z","v":246,"vw":20.1},{"c":20.22,"h":20.22,"l":20.075,"n":130,"o":20.12,"t":"2026-10-21T17:00:00Z","v":7927,"vw":20.159566},{"c":20.12,"h":20.19,"l":20.12,"n":31,"o":20.19,"t":"2026-10-21T17:15:00Z","v":1330,"vw":20.166111},{"c":20.08,"h":20.12,"l":20.08,"n":46,"o":20.08,"t":"2026-10-21T17:30:00Z","v":2019,"vw":20.100017},{"c":20.075,"h":20.13,"l":20.065,"n":91,"o":20.065,"t":"2026-10-21T17:45:00Z","v":4059,"vw":20.098634},{"c":20.06,"h":20.07,"l":20.06,"n":77,"o":20.07,"t":"2026-10-21T18:00:00Z","v":2270,"vw":20.0625},{"c":20.06,"h":20.06,"l":20.06,"n":9,"o":20.06,"t":"2026-10-21T18:15:00Z","v":218,"vw":20.06},{"c":20.065,"h":20.0899,"l":20.05,"n":50,"o":20.08,"t":"2026-10-21T18:30:00Z","v":3191,"vw":20.064944},{"c":19.945,"h":20.09,"l":19.945,"n":215,"o":20.08,"t":"2026-10-21T18:45:00Z","v":15408,"vw":20.013068},{"c":19.91,"h":19.96,"l":19.85,"n":108,"o":19.95,"t":"2026-10-21T19:00:00Z","v":5765,"vw":19.92075},{"c":19.91,"h":19.94,"l":19.91,"n":68,"o":19.91,"t":"2026-10-21T19:15:00Z","v":3151,"vw":19.920771},{"c":19.835,"h":20.0095,"l":19.81,"n":204,"o":19.92,"t":"2026-10-21T19:30:00Z","v":8574,"vw":19.899486},{"c":19.84,"h":19.925,"l":19.81,"n":802,"o":19.88,"t":"2026-10-21T19:45:00Z","v":41160,"vw":19.868269},{"c":19.84,"h":19.84,"l":19.84,"n":11,"o":19.84,"t":"2026-10-21T20:00:00Z","v":27313,"vw":19.84},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-21T22:30:00Z","v":250,"vw":20},{"c":19.4484,"h":19.4484,"l":19.32,"n":8,"o":19.33,"t":"2026-10-22T13:00:00Z","v":2073,"vw":19.408518},{"c":19.53,"h":19.77,"l":19.44,"n":62,"o":19.66,"t":"2026-10-22T13:30:00Z","v":5950,"vw":19.579272},{"c":19.155,"h":19.39,"l":19.155,"n":75,"o":19.32,"t":"2026-10-22T13:45:00Z","v":5457,"vw":19.278406},{"c":19.155,"h":19.39,"l":19.0601,"n":206,"o":19.24,"t":"2026-10-22T14:00:00Z","v":19498,"vw":19.242704},{"c":18.96,"h":19.26,"l":18.82,"n":201,"o":19.15,"t":"2026-10-22T14:15:00Z","v":18457,"vw":19.051538},{"c":18.875,"h":18.91,"l":18.8001,"n":37,"o":18.8001,"t":"2026-10-22T14:30:00Z","v":4097,"vw":18.860564},{"c":18.85,"h":18.99,"l":18.75,"n":186,"o":18.94,"t":"2026-10-22T14:45:00Z","v":11738,"vw":18.834868},{"c":18.61,"h":18.805,"l":18.53,"n":141,"o":18.805,"t":"2026-10-22T15:00:00Z","v":8359,"vw":18.590844},{"c":18.6101,"h":18.71,"l":18.555,"n":80,"o":18.555,"t":"2026-10-22T15:15:00Z","v":4076,"vw":18.633575},{"c":18.75,"h":18.78,"l":18.62,"n":211,"o":18.645,"t":"2026-10-22T15:30:00Z","v":9428,"vw":18.690156},{"c":18.85,"h":18.85,"l":18.7,"n":75,"o":18.735,"t":"2026-10-22T15:45:00Z","v":2587,"vw":18.803214},{"c":19.04,"h":19.04,"l":18.86,"n":121,"o":18.88,"t":"2026-10-22T16:00:00Z","v":14740,"vw":18.962636},{"c":19.0273,"h":19.09,"l":18.98,"n":64,"o":19.04,"t":"2026-10-22T16:15:00Z","v":3071,"vw":19.020469},{"c":18.95,"h":19.01,"l":18.94,"n":61,"o":18.97,"t":"2026-10-22T16:30:00Z","v":2746,"vw":18.96934},{"c":19.04,"h":19.04,"l":18.895,"n":87,"o":18.9,"t":"2026-10-22T16:45:00Z","v":4950,"vw":18.932346},{"c":18.9607,"h":19.01,"l":18.94,"n":78,"o":18.99,"t":"2026-10-22T17:00:00Z","v":4074,"vw":18.9602},{"c":19,"h":19.01,"l":18.94,"n":81,"o":18.945,"t":"2026-10-22T17:15:00Z","v":4573,"vw":18.97856},{"c":19.12,"h":19.18,"l":18.97,"n":64,"o":18.97,"t":"2026-10-22T17:30:00Z","v":5021,"vw":19.120816},{"c":19.11,"h":19.16,"l":19.09,"n":114,"o":19.11,"t":"2026-10-22T17:45:00Z","v":5282,"vw":19.12468},{"c":19.01,"h":19.05,"l":18.97,"n":97,"o":19.05,"t":"2026-10-22T18:00:00Z","v":3770,"vw":19.018827},{"c":19.17,"h":19.185,"l":18.9736,"n":156,"o":19.036,"t":"2026-10-22T18:15:00Z","v":10996,"vw":19.098351},{"c":19.16,"h":19.16,"l":19.16,"n":14,"o":19.16,"t":"2026-10-22T18:30:00Z","v":956,"vw":19.16},{"c":19.21,"h":19.21,"l":19.16,"n":60,"o":19.17,"t":"2026-10-22T18:45:00Z","v":1762,"vw":19.184286},{"c":19.26,"h":19.26,"l":19.081,"n":170,"o":19.14,"t":"2026-10-22T19:00:00Z","v":6397,"vw":19.161826},{"c":19.32,"h":19.32,"l":19.22,"n":74,"o":19.22,"t":"2026-10-22T19:15:00Z","v":3311,"vw":19.279053},{"c":19.285,"h":19.36,"l":19.255,"n":173,"o":19.348,"t":"2026-10-22T19:30:00Z","v":7681,"vw":19.314396},{"c":19.49,"h":19.49,"l":19.315,"n":473,"o":19.315,"t":"2026-10-22T19:45:00Z","v":21366,"vw":19.428587},{"c":19.47,"h":19.47,"l":19.47,"n":16,"o":19.47,"t":"2026-10-22T20:00:00Z","v":23259,"vw":19.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2792283606178916,"strike":31.517394931559693,"iv":1.1544696659117106,"gamma":0.03120956079769892,"theta":-0.02025554906006774,"vega":0.009576443103937179,"rho":0.001291465289768181,"breakevenPct":63.31085409438924},{"delta":0.15,"premium":0.3908880273853646,"strike":28.808397946097653,"iv":1.0998946241589933,"gamma":0.04177149541161002,"theta":-0.023538850466848345,"vega":0.012593765672822593,"rho":0.0019651607274650423,"breakevenPct":49.9706521493735},{"delta":0.2,"premium":0.43455987194125006,"strike":25.533009604406242,"iv":0.8642276334222365,"gamma":0.06624112396217596,"theta":-0.021545677846470178,"vega":0.015037293360869015,"rho":0.0026804630875145305,"breakevenPct":33.37221097250897},{"delta":0.25,"premium":0.4836835046937863,"strike":22.458649977648637,"iv":0.6444286991506482,"gamma":0.08960460438086724,"theta":-0.019731426016987037,"vega":0.017374430040232453,"rho":0.00339257159678467,"breakevenPct":17.834275718245635},{"delta":0.3,"premium":0.6010281627179258,"strike":21.899865891819402,"iv":0.6231949038891372,"gamma":0.09912628520339742,"theta":-0.020156101922217253,"vega":0.018380241394725078,"rho":0.004064713811167292,"breakevenPct":15.5669956576134},{"delta":0.35,"premium":0.7183728207420652,"strike":21.341081805990164,"iv":0.6019611086276263,"gamma":0.10864796602592758,"theta":-0.020580777827447473,"vega":0.019386052749217703,"rho":0.004736856025549916,"breakevenPct":13.299715596981164},{"delta":0.4,"premium":0.8357174787662048,"strike":20.78229772016093,"iv":0.5807273133661154,"gamma":0.11816964684845777,"theta":-0.021005453732677693,"vega":0.020391864103710328,"rho":0.005408998239932539,"breakevenPct":11.032435536348926},{"delta":0.45,"premium":0.9530621367903442,"strike":20.223513634331695,"iv":0.5594935181046043,"gamma":0.12769132767098795,"theta":-0.021430129637907913,"vega":0.021397675458202953,"rho":0.0060811404543151615,"breakevenPct":8.76515547571669},{"delta":0.5,"premium":1.1736111111111112,"strike":19.732905982905983,"iv":0.5635213675213676,"gamma":0.1266923076923077,"theta":-0.021567948717948718,"vega":0.02132991452991453,"rho":0.006681183455437885,"breakevenPct":7.378105259461197},{"delta":0.55,"premium":1.4629629629629632,"strike":19.287749287749286,"iv":0.5843903133903134,"gamma":0.11867948717948718,"theta":-0.021514529914529915,"vega":0.020546438746438744,"rho":0.007233160314387342,"breakevenPct":6.577874939456866},{"delta":0.6,"premium":1.7523148148148149,"strike":18.84259259259259,"iv":0.6052592592592593,"gamma":0.11066666666666666,"theta":-0.02146111111111111,"vega":0.01976296296296296,"rho":0.007785137173336799,"breakevenPct":5.777644619452536},{"delta":0.65,"premium":2.041666666666667,"strike":18.397435897435898,"iv":0.6261282051282051,"gamma":0.10265384615384615,"theta":-0.021407692307692308,"vega":0.01897948717948718,"rho":0.008337114032286257,"breakevenPct":4.977414299448204},{"delta":0.7,"premium":2.331018518518518,"strike":17.952279202279204,"iv":0.646997150997151,"gamma":0.09464102564102564,"theta":-0.021354273504273505,"vega":0.018196011396011395,"rho":0.008889090891235712,"breakevenPct":4.177183979443874},{"delta":0.75,"premium":2.6203703703703702,"strike":17.507122507122507,"iv":0.6678660968660969,"gamma":0.08662820512820513,"theta":-0.0213008547008547,"vega":0.017412535612535612,"rho":0.009441067750185172,"breakevenPct":3.3769536594395424},{"delta":0.8,"premium":4.25959423058678,"strike":15.823493096834072,"iv":0.9479948096879516,"gamma":0.06476998607633273,"theta":-0.023098995458091447,"vega":0.014848448823807115,"rho":0.00893150135916417,"breakevenPct":3.148882010379317},{"delta":0.85,"premium":5.920767229150577,"strike":14.11972591881992,"iv":1.2323391284765197,"gamma":0.0426866385929311,"theta":-0.024927242874851048,"vega":0.012255409010602968,"rho":0.008404674102289992,"breakevenPct":2.930113754342574},{"delta":0.9,"premium":7.351506757287977,"strike":12.628011416131054,"iv":1.4573079554074242,"gamma":0.022245979096083696,"theta":-0.025704439326643437,"vega":0.0095961959586554,"rho":0.008059536224323831,"breakevenPct":2.6169397710273885}],"put":[{"delta":0.1,"premium":0.4873277679650425,"strike":12.24655535930085,"iv":1.5575119363216285,"gamma":0.02073250580859646,"theta":-0.025354179036254088,"vega":0.009594620611299124,"rho":-0.001955447725816421,"breakevenPct":39.603350840596775},{"delta":0.15,"premium":0.5085709629540612,"strike":14.214192590812246,"iv":1.211197154191625,"gamma":0.04525640341862851,"theta":-0.02291802483702408,"vega":0.012328845263001296,"rho":-0.0027656720105325694,"breakevenPct":29.606463133753543},{"delta":0.2,"premium":0.5178739284387378,"strike":16.074785687747553,"iv":0.8788658098022563,"gamma":0.07081902888939379,"theta":-0.01996331088627432,"vega":0.014973893245446769,"rho":-0.0035669830442716633,"breakevenPct":20.098039243406173},{"delta":0.25,"premium":0.5669758487924396,"strike":17.60238011900595,"iv":0.6228421071053553,"gamma":0.0917473223661183,"theta":-0.017831046552327617,"vega":0.017200665033251662,"rho":-0.0043965626628476966,"breakevenPct":12.504343758533576},{"delta":0.3,"premium":0.7463598179908995,"strike":18.039901995099754,"iv":0.6166117955897795,"gamma":0.09750511025551277,"theta":-0.018391074553727686,"vega":0.01805820791039552,"rho":-0.005318679614693372,"breakevenPct":11.178519891582654},{"delta":0.35,"premium":0.9257437871893592,"strike":18.477423871193558,"iv":0.6103814840742037,"gamma":0.10326289814490724,"theta":-0.018951102555127754,"vega":0.018915750787539376,"rho":-0.006240796566539048,"breakevenPct":9.852696024631733},{"delta":0.4,"premium":1.1051277563878195,"strike":18.914945747287366,"iv":0.6041511725586279,"gamma":0.10902068603430172,"theta":-0.019511130556527825,"vega":0.019773293664683236,"rho":-0.007162913518384724,"breakevenPct":8.52687215768081},{"delta":0.45,"premium":1.2845117255862792,"strike":19.35246762338117,"iv":0.5979208610430522,"gamma":0.1147784739236962,"theta":-0.020071158557927897,"vega":0.02063083654182709,"rho":-0.0080850304702304,"breakevenPct":7.201048290729889},{"delta":0.5,"premium":1.463895694784739,"strike":19.789989499474974,"iv":0.5916905495274764,"gamma":0.12053626181309066,"theta":-0.020631186559327965,"vega":0.021488379418970947,"rho":-0.009007147422076076,"breakevenPct":5.875224423778968},{"delta":0.55,"premium":1.8683371298405471,"strike":20.37015945330296,"iv":0.6186533029612756,"gamma":0.11690364464692483,"theta":-0.02138861047835991,"vega":0.02148542141230068,"rho":-0.010099335047078654,"breakevenPct":4.97266397810778},{"delta":0.6,"premium":2.480523917995444,"strike":21.082004555808656,"iv":0.6762558086560364,"gamma":0.10460296127562643,"theta":-0.022328246013667424,"vega":0.020688154897494305,"rho":-0.011348510985764526,"breakevenPct":4.460808229002502},{"delta":0.65,"premium":3.092710706150342,"strike":21.79384965831435,"iv":0.7338583143507973,"gamma":0.09230227790432802,"theta":-0.023267881548974943,"vega":0.019890888382687925,"rho":-0.012597686924450402,"breakevenPct":3.9489524798972235},{"delta":0.7,"premium":3.7054557551563536,"strike":22.50665335994677,"iv":0.7909326679973387,"gamma":0.08003453093812377,"theta":-0.024174184963406523,"vega":0.019083233532934132,"rho":-0.013847329919284782,"breakevenPct":3.435040550639852},{"delta":0.75,"premium":4.387425149700599,"strike":23.338323353293415,"iv":0.7825161676646707,"gamma":0.07185089820359282,"theta":-0.020947305389221557,"vega":0.0169874251497006,"rho":-0.015154887876534124,"breakevenPct":2.6661622825227735},{"delta":0.8,"premium":5.069394544244845,"strike":24.169993346640055,"iv":0.7740996673320027,"gamma":0.06366726546906187,"theta":-0.017720425815036592,"vega":0.014891616766467063,"rho":-0.016462445833783465,"breakevenPct":1.8972840144056955},{"delta":0.85,"premium":5.822063888166492,"strike":25.07099890459753,"iv":0.7714080549180039,"gamma":0.05528607517019862,"theta":-0.01459886210955563,"vega":0.012794037460531506,"rho":-0.017826043205540924,"breakevenPct":1.1354133722083297}]},"raw":{"call":[{"delta":0.1,"premium":0.2792283606178916,"strike":31.517394931559693,"iv":1.1544696659117106,"gamma":0.03120956079769892,"theta":-0.02025554906006774,"vega":0.009576443103937179,"rho":0.001291465289768181,"breakevenPct":63.31085409438924},{"delta":0.15,"premium":0.3908880273853646,"strike":28.808397946097653,"iv":1.0998946241589933,"gamma":0.04177149541161002,"theta":-0.023538850466848345,"vega":0.012593765672822593,"rho":0.0019651607274650423,"breakevenPct":49.9706521493735},{"delta":0.2,"premium":0.43455987194125006,"strike":25.533009604406242,"iv":0.8642276334222365,"gamma":0.06624112396217596,"theta":-0.021545677846470178,"vega":0.015037293360869015,"rho":0.0026804630875145305,"breakevenPct":33.37221097250897},{"delta":0.25,"premium":0.4836835046937863,"strike":22.458649977648637,"iv":0.6444286991506482,"gamma":0.08960460438086724,"theta":-0.019731426016987037,"vega":0.017374430040232453,"rho":0.00339257159678467,"breakevenPct":17.834275718245635},{"delta":0.3,"premium":0.6010281627179258,"strike":21.899865891819402,"iv":0.6231949038891372,"gamma":0.09912628520339742,"theta":-0.020156101922217253,"vega":0.018380241394725078,"rho":0.004064713811167292,"breakevenPct":15.5669956576134},{"delta":0.35,"premium":0.7183728207420652,"strike":21.341081805990164,"iv":0.6019611086276263,"gamma":0.10864796602592758,"theta":-0.020580777827447473,"vega":0.019386052749217703,"rho":0.004736856025549916,"breakevenPct":13.299715596981164},{"delta":0.4,"premium":0.8357174787662048,"strike":20.78229772016093,"iv":0.5807273133661154,"gamma":0.11816964684845777,"theta":-0.021005453732677693,"vega":0.020391864103710328,"rho":0.005408998239932539,"breakevenPct":11.032435536348926},{"delta":0.45,"premium":0.9530621367903442,"strike":20.223513634331695,"iv":0.5594935181046043,"gamma":0.12769132767098795,"theta":-0.021430129637907913,"vega":0.021397675458202953,"rho":0.0060811404543151615,"breakevenPct":8.76515547571669},{"delta":0.5,"premium":1.1736111111111112,"strike":19.732905982905983,"iv":0.5635213675213676,"gamma":0.1266923076923077,"theta":-0.021567948717948718,"vega":0.02132991452991453,"rho":0.006681183455437885,"breakevenPct":7.378105259461197},{"delta":0.55,"premium":1.4629629629629632,"strike":19.287749287749286,"iv":0.5843903133903134,"gamma":0.11867948717948718,"theta":-0.021514529914529915,"vega":0.020546438746438744,"rho":0.007233160314387342,"breakevenPct":6.577874939456866},{"delta":0.6,"premium":1.7523148148148149,"strike":18.84259259259259,"iv":0.6052592592592593,"gamma":0.11066666666666666,"theta":-0.02146111111111111,"vega":0.01976296296296296,"rho":0.007785137173336799,"breakevenPct":5.777644619452536},{"delta":0.65,"premium":2.041666666666667,"strike":18.397435897435898,"iv":0.6261282051282051,"gamma":0.10265384615384615,"theta":-0.021407692307692308,"vega":0.01897948717948718,"rho":0.008337114032286257,"breakevenPct":4.977414299448204},{"delta":0.7,"premium":2.331018518518518,"strike":17.952279202279204,"iv":0.646997150997151,"gamma":0.09464102564102564,"theta":-0.021354273504273505,"vega":0.018196011396011395,"rho":0.008889090891235712,"breakevenPct":4.177183979443874},{"delta":0.75,"premium":2.6203703703703702,"strike":17.507122507122507,"iv":0.6678660968660969,"gamma":0.08662820512820513,"theta":-0.0213008547008547,"vega":0.017412535612535612,"rho":0.009441067750185172,"breakevenPct":3.3769536594395424},{"delta":0.8,"premium":4.25959423058678,"strike":15.823493096834072,"iv":0.9479948096879516,"gamma":0.06476998607633273,"theta":-0.023098995458091447,"vega":0.014848448823807115,"rho":0.00893150135916417,"breakevenPct":3.148882010379317},{"delta":0.85,"premium":5.920767229150577,"strike":14.11972591881992,"iv":1.2323391284765197,"gamma":0.0426866385929311,"theta":-0.024927242874851048,"vega":0.012255409010602968,"rho":0.008404674102289992,"breakevenPct":2.930113754342574},{"delta":0.9,"premium":7.351506757287977,"strike":12.628011416131054,"iv":1.4573079554074242,"gamma":0.022245979096083696,"theta":-0.025704439326643437,"vega":0.0095961959586554,"rho":0.008059536224323831,"breakevenPct":2.6169397710273885}],"put":[{"delta":0.1,"premium":0.4873277679650425,"strike":12.24655535930085,"iv":1.5575119363216285,"gamma":0.02073250580859646,"theta":-0.025354179036254088,"vega":0.009594620611299124,"rho":-0.001955447725816421,"breakevenPct":39.603350840596775},{"delta":0.15,"premium":0.5085709629540612,"strike":14.214192590812246,"iv":1.211197154191625,"gamma":0.04525640341862851,"theta":-0.02291802483702408,"vega":0.012328845263001296,"rho":-0.0027656720105325694,"breakevenPct":29.606463133753543},{"delta":0.2,"premium":0.5178739284387378,"strike":16.074785687747553,"iv":0.8788658098022563,"gamma":0.07081902888939379,"theta":-0.01996331088627432,"vega":0.014973893245446769,"rho":-0.0035669830442716633,"breakevenPct":20.098039243406173},{"delta":0.25,"premium":0.5669758487924396,"strike":17.60238011900595,"iv":0.6228421071053553,"gamma":0.0917473223661183,"theta":-0.017831046552327617,"vega":0.017200665033251662,"rho":-0.0043965626628476966,"breakevenPct":12.504343758533576},{"delta":0.3,"premium":0.7463598179908995,"strike":18.039901995099754,"iv":0.6166117955897795,"gamma":0.09750511025551277,"theta":-0.018391074553727686,"vega":0.01805820791039552,"rho":-0.005318679614693372,"breakevenPct":11.178519891582654},{"delta":0.35,"premium":0.9257437871893592,"strike":18.477423871193558,"iv":0.6103814840742037,"gamma":0.10326289814490724,"theta":-0.018951102555127754,"vega":0.018915750787539376,"rho":-0.006240796566539048,"breakevenPct":9.852696024631733},{"delta":0.4,"premium":1.1051277563878195,"strike":18.914945747287366,"iv":0.6041511725586279,"gamma":0.10902068603430172,"theta":-0.019511130556527825,"vega":0.019773293664683236,"rho":-0.007162913518384724,"breakevenPct":8.52687215768081},{"delta":0.45,"premium":1.2845117255862792,"strike":19.35246762338117,"iv":0.5979208610430522,"gamma":0.1147784739236962,"theta":-0.020071158557927897,"vega":0.02063083654182709,"rho":-0.0080850304702304,"breakevenPct":7.201048290729889},{"delta":0.5,"premium":1.463895694784739,"strike":19.789989499474974,"iv":0.5916905495274764,"gamma":0.12053626181309066,"theta":-0.020631186559327965,"vega":0.021488379418970947,"rho":-0.009007147422076076,"breakevenPct":5.875224423778968},{"delta":0.55,"premium":1.8683371298405471,"strike":20.37015945330296,"iv":0.6186533029612756,"gamma":0.11690364464692483,"theta":-0.02138861047835991,"vega":0.02148542141230068,"rho":-0.010099335047078654,"breakevenPct":4.97266397810778},{"delta":0.6,"premium":2.480523917995444,"strike":21.082004555808656,"iv":0.6762558086560364,"gamma":0.10460296127562643,"theta":-0.022328246013667424,"vega":0.020688154897494305,"rho":-0.011348510985764526,"breakevenPct":4.460808229002502},{"delta":0.65,"premium":3.092710706150342,"strike":21.79384965831435,"iv":0.7338583143507973,"gamma":0.09230227790432802,"theta":-0.023267881548974943,"vega":0.019890888382687925,"rho":-0.012597686924450402,"breakevenPct":3.9489524798972235},{"delta":0.7,"premium":3.7054557551563536,"strike":22.50665335994677,"iv":0.7909326679973387,"gamma":0.08003453093812377,"theta":-0.024174184963406523,"vega":0.019083233532934132,"rho":-0.013847329919284782,"breakevenPct":3.435040550639852},{"delta":0.75,"premium":4.387425149700599,"strike":23.338323353293415,"iv":0.7825161676646707,"gamma":0.07185089820359282,"theta":-0.020947305389221557,"vega":0.0169874251497006,"rho":-0.015154887876534124,"breakevenPct":2.6661622825227735},{"delta":0.8,"premium":5.069394544244845,"strike":24.169993346640055,"iv":0.7740996673320027,"gamma":0.06366726546906187,"theta":-0.017720425815036592,"vega":0.014891616766467063,"rho":-0.016462445833783465,"breakevenPct":1.8972840144056955},{"delta":0.85,"premium":5.822063888166492,"strike":25.07099890459753,"iv":0.7714080549180039,"gamma":0.05528607517019862,"theta":-0.01459886210955563,"vega":0.012794037460531506,"rho":-0.017826043205540924,"breakevenPct":1.1354133722083297}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}